{"timestamp": "2026-10-03 23:17:49", "data": {"options": [{"option": "BMRN261016C00030000", "bid": 25.6, "bid_size": 7.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.9271, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 27.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-10T10:34:55", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "BMRN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5574, "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": 0.025000000372529}, {"option": "BMRN261016C00032500", "bid": 23.1, "bid_size": 2.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.7129, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 24.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BMRN261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3842, "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": "BMRN261016C00035000", "bid": 20.6, "bid_size": 3.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.5142, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 22.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BMRN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1329, "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": "BMRN261016C00037500", "bid": 18.1, "bid_size": 3.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0144, "theo": 19.7931, "change": 0.0, "open": 0.0, "high": 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": "BMRN261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8974, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-05-11T12:21:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016C00040000", "bid": 15.6, "bid_size": 3.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.1532, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0003, "rho": 0.0153, "theo": 17.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-05-22T13:09:17", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BMRN261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6748, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-18T13:01:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016C00042500", "bid": 12.9, "bid_size": 5.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0009, "rho": 0.0162, "theo": 14.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "BMRN261016P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4625, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-05-21T10:53:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016C00045000", "bid": 10.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.8651, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0025, "rho": 0.0171, "theo": 12.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-05-13T12:18:06", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BMRN261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2583, "open_interest": 11.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0025, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-21T13:20:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016C00047500", "bid": 8.1, "bid_size": 9.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.6752, "open_interest": 70.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0075, "vega": 0.0044, "theta": -0.0063, "rho": 0.0178, "theo": 9.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-04T10:25:05", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BMRN261016P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0598, "open_interest": 40.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0075, "vega": 0.0044, "theta": -0.0063, "rho": -0.0003, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T11:42:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016C00050000", "bid": 5.7, "bid_size": 7.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5534, "open_interest": 11.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0197, "vega": 0.0105, "theta": -0.0146, "rho": 0.0182, "theo": 7.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-08-13T15:23:56", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "BMRN261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.864, "open_interest": 9.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0199, "vega": 0.0106, "theta": -0.0148, "rho": -0.0009, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BMRN261016C00052500", "bid": 3.3, "bid_size": 21.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.4604, "open_interest": 80.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.045, "vega": 0.0221, "theta": -0.0297, "rho": 0.0175, "theo": 5.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-23T14:49:40", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BMRN261016P00052500", "bid": 0.15, "bid_size": 5.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.348, "open_interest": 138.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0455, "vega": 0.0223, "theta": -0.03, "rho": -0.0022, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:39:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BMRN261016C00055000", "bid": 2.5, "bid_size": 44.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.5629, "open_interest": 295.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.081, "vega": 0.0371, "theta": -0.0483, "rho": 0.0149, "theo": 3.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-09-23T11:45:47", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BMRN261016P00055000", "bid": 0.1, "bid_size": 14.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.322, "open_interest": 331.0, "volume": 1.0, "delta": -0.2725, "gamma": 0.082, "vega": 0.0373, "theta": -0.0489, "rho": -0.0049, "theo": 0.6975, "change": 0.45, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T15:29:36", "percent_change": 112.5, "prev_day_close": 0.400000000372529}, {"option": "BMRN261016C00057500", "bid": 0.2, "bid_size": 46.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.3145, "open_interest": 454.0, "volume": 2.0, "delta": 0.4968, "gamma": 0.1018, "vega": 0.0448, "theta": -0.0565, "rho": 0.0103, "theo": 1.4769, "change": -0.375, "open": 1.8, "high": 1.8, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T11:25:35", "percent_change": -18.5185, "prev_day_close": 2.02499997615814}, {"option": "BMRN261016P00057500", "bid": 0.1, "bid_size": 49.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.3666, "open_interest": 486.0, "volume": 29.0, "delta": -0.5108, "gamma": 0.1036, "vega": 0.0446, "theta": -0.0574, "rho": -0.0083, "theo": 1.6689, "change": 0.545, "open": 1.03, "high": 1.95, "low": 1.03, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-02T12:20:58", "percent_change": 50.6977, "prev_day_close": 1.07499998807907}, {"option": "BMRN261016C00060000", "bid": 0.15, "bid_size": 43.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.3407, "open_interest": 612.0, "volume": 11.0, "delta": 0.2628, "gamma": 0.084, "vega": 0.0367, "theta": -0.0452, "rho": 0.0055, "theo": 0.5901, "change": -0.4, "open": 0.77, "high": 0.77, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T15:50:44", "percent_change": -38.0952, "prev_day_close": 1.05000001192093}, {"option": "BMRN261016P00060000", "bid": 2.4, "bid_size": 28.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.4379, "open_interest": 924.0, "volume": 28.0, "delta": -0.7503, "gamma": 0.0867, "vega": 0.0355, "theta": -0.0466, "rho": -0.0096, "theo": 3.302, "change": 0.735, "open": 2.9, "high": 3.22, "low": 2.9, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-10-02T15:26:35", "percent_change": 33.7931, "prev_day_close": 2.17500007152557}, {"option": "BMRN261016C00062500", "bid": 0.1, "bid_size": 16.0, "ask": 0.9, "ask_size": 61.0, "iv": 0.4651, "open_interest": 1364.0, "volume": 12.0, "delta": 0.1123, "gamma": 0.0483, "vega": 0.0217, "theta": -0.0262, "rho": 0.0024, "theo": 0.2039, "change": -0.7, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:36:41", "percent_change": -70.0, "prev_day_close": 0.999999988824129}, {"option": "BMRN261016P00062500", "bid": 3.3, "bid_size": 19.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 129.0, "volume": 6.0, "delta": -0.9066, "gamma": 0.0503, "vega": 0.0186, "theta": -0.0276, "rho": -0.007, "theo": 5.448, "change": 0.16, "open": 4.86, "high": 4.86, "low": 4.86, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-02T09:30:08", "percent_change": 3.40425, "prev_day_close": 4.70000004768372}, {"option": "BMRN261016C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5419, "open_interest": 776.0, "volume": 1.0, "delta": 0.0426, "gamma": 0.0222, "vega": 0.0104, "theta": -0.0125, "rho": 0.0009, "theo": 0.0667, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:43:25", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "BMRN261016P00065000", "bid": 5.7, "bid_size": 26.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 634.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0198, "vega": 0.0062, "theta": -0.011, "rho": -0.0024, "theo": 7.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-25T14:24:42", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BMRN261016C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.9172, "open_interest": 251.0, "volume": 2.0, "delta": 0.0157, "gamma": 0.0092, "vega": 0.0046, "theta": -0.0054, "rho": 0.0003, "theo": 0.0221, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:55:41", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "BMRN261016P00067500", "bid": 8.1, "bid_size": 19.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0049, "vega": 0.0013, "theta": -0.0023, "rho": -0.0006, "theo": 10.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T15:23:52", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BMRN261016C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5394, "open_interest": 606.0, "volume": 2.0, "delta": 0.0059, "gamma": 0.0037, "vega": 0.002, "theta": -0.0023, "rho": 0.0001, "theo": 0.0077, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T12:51:41", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "BMRN261016P00070000", "bid": 10.6, "bid_size": 20.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 12.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-09-25T15:23:52", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BMRN261016C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 1.0845, "open_interest": 538.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0015, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0029, "change": -0.875, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:52:17", "percent_change": -94.5946, "prev_day_close": 0.925000011920929}, {"option": "BMRN261016P00072500", "bid": 13.1, "bid_size": 19.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BMRN261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0011, "open_interest": 97.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:37:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMRN261016P00075000", "bid": 15.6, "bid_size": 18.0, "ask": 19.3, "ask_size": 11.0, "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": 17.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-09-15T15:12:48", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BMRN261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3376, "open_interest": 16.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:20:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016P00077500", "bid": 18.1, "bid_size": 13.0, "ask": 22.3, "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": 20.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BMRN261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4289, "open_interest": 50.0, "volume": 0.0, "delta": 0.0002, "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": 0.05, "last_trade_time": "2026-10-01T09:41:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016P00080000", "bid": 20.6, "bid_size": 9.0, "ask": 24.8, "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": 22.825, "change": 0.0, "open": 0.0, "high": 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": "BMRN261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.9435, "open_interest": 26.0, "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": 0.05, "last_trade_time": "2026-09-30T09:40:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016P00085000", "bid": 25.6, "bid_size": 9.0, "ask": 29.8, "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": 27.825, "change": 0.0, "open": 0.0, "high": 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": "BMRN261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 1.7413, "open_interest": 4.0, "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": 0.25, "last_trade_time": "2026-08-11T11:12:37", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BMRN261016P00090000", "bid": 30.6, "bid_size": 14.0, "ask": 34.8, "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": 32.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "BMRN261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8936, "open_interest": 1.0, "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": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-13T09:43:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261016P00095000", "bid": 35.6, "bid_size": 11.0, "ask": 39.8, "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": 37.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "BMRN261120C00042500", "bid": 13.4, "bid_size": 2.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0093, "vega": 0.0223, "theta": -0.012, "rho": 0.0535, "theo": 15.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "BMRN261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0093, "vega": 0.0224, "theta": -0.0121, "rho": -0.004, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120C00045000", "bid": 11.0, "bid_size": 15.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0135, "vega": 0.0301, "theta": -0.015, "rho": 0.0549, "theo": 12.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "BMRN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0136, "vega": 0.0302, "theta": -0.0152, "rho": -0.0059, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 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": "BMRN261120C00047500", "bid": 8.8, "bid_size": 15.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0194, "vega": 0.04, "theta": -0.0186, "rho": 0.0552, "theo": 10.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMRN261120P00047500", "bid": 0.05, "bid_size": 31.0, "ask": 1.0, "ask_size": 57.0, "iv": 0.4545, "open_interest": 5.0, "volume": 1.0, "delta": -0.1123, "gamma": 0.0197, "vega": 0.0405, "theta": -0.0188, "rho": -0.0086, "theo": 0.5601, "change": 0.12, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-02T15:27:45", "percent_change": 26.6667, "prev_day_close": 0.450000012293458}, {"option": "BMRN261120C00050000", "bid": 6.5, "bid_size": 19.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0274, "vega": 0.0521, "theta": -0.0226, "rho": 0.0541, "theo": 8.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BMRN261120P00050000", "bid": 0.45, "bid_size": 33.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.3967, "open_interest": 61.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0278, "vega": 0.0524, "theta": -0.0229, "rho": -0.0123, "theo": 0.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T13:23:10", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BMRN261120C00052500", "bid": 4.6, "bid_size": 23.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0369, "vega": 0.0653, "theta": -0.0265, "rho": 0.051, "theo": 6.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BMRN261120P00052500", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0376, "vega": 0.0655, "theta": -0.027, "rho": -0.0178, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "BMRN261120C00055000", "bid": 3.4, "bid_size": 48.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.3386, "open_interest": 213.0, "volume": 208.0, "delta": 0.6616, "gamma": 0.0464, "vega": 0.0771, "theta": -0.0296, "rho": 0.0455, "theo": 4.5899, "change": -0.75, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-02T14:58:44", "percent_change": -13.2743, "prev_day_close": 5.65000009536743}, {"option": "BMRN261120P00055000", "bid": 1.35, "bid_size": 21.0, "ask": 2.3, "ask_size": 32.0, "iv": 0.3589, "open_interest": 63.0, "volume": 1.0, "delta": -0.3471, "gamma": 0.0475, "vega": 0.0774, "theta": -0.0303, "rho": -0.0242, "theo": 1.9598, "change": 0.56, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-02T15:05:51", "percent_change": 44.8, "prev_day_close": 1.25000002421439}, {"option": "BMRN261120C00057500", "bid": 2.8, "bid_size": 16.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.4319, "open_interest": 47.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0524, "vega": 0.0835, "theta": -0.0308, "rho": 0.0378, "theo": 3.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-01T14:07:33", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "BMRN261120P00057500", "bid": 2.45, "bid_size": 13.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.3539, "open_interest": 16.0, "volume": 11.0, "delta": -0.4754, "gamma": 0.0542, "vega": 0.0832, "theta": -0.0319, "rho": -0.031, "theo": 2.9846, "change": 0.95, "open": 2.8, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T15:26:50", "percent_change": 46.3415, "prev_day_close": 2.04999995231628}, {"option": "BMRN261120C00060000", "bid": 1.75, "bid_size": 32.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.4229, "open_interest": 317.0, "volume": 1.0, "delta": 0.4082, "gamma": 0.052, "vega": 0.0816, "theta": -0.0296, "rho": 0.0291, "theo": 2.021, "change": -0.025, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-02T10:02:45", "percent_change": -1.03093, "prev_day_close": 2.42499995231628}, {"option": "BMRN261120P00060000", "bid": 3.4, "bid_size": 47.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.322, "open_interest": 309.0, "volume": 7.0, "delta": -0.61, "gamma": 0.0545, "vega": 0.0798, "theta": -0.031, "rho": -0.0362, "theo": 4.4148, "change": 0.845, "open": 3.94, "high": 4.22, "low": 3.94, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-02T14:13:45", "percent_change": 25.037, "prev_day_close": 3.375}, {"option": "BMRN261120C00062500", "bid": 1.2, "bid_size": 21.0, "ask": 2.05, "ask_size": 48.0, "iv": 0.4029, "open_interest": 107.0, "volume": 20.0, "delta": 0.2954, "gamma": 0.0458, "vega": 0.0727, "theta": -0.0265, "rho": 0.0212, "theo": 1.2997, "change": -0.45, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T12:14:04", "percent_change": -23.0769, "prev_day_close": 1.94999998807907}, {"option": "BMRN261120P00062500", "bid": 4.8, "bid_size": 31.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.2928, "open_interest": 50.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0489, "vega": 0.0693, "theta": -0.0283, "rho": -0.0381, "theo": 6.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T11:01:42", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BMRN261120C00065000", "bid": 0.6, "bid_size": 15.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.3973, "open_interest": 48.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0371, "vega": 0.0608, "theta": -0.0226, "rho": 0.0151, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T15:17:45", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "BMRN261120P00065000", "bid": 6.6, "bid_size": 30.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.313, "open_interest": 21.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0406, "vega": 0.0541, "theta": -0.0247, "rho": -0.0357, "theo": 8.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-24T10:58:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMRN261120C00067500", "bid": 0.25, "bid_size": 2.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.5384, "open_interest": 15.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0288, "vega": 0.0492, "theta": -0.0189, "rho": 0.0108, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-30T15:52:30", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BMRN261120P00067500", "bid": 8.4, "bid_size": 7.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0326, "vega": 0.0397, "theta": -0.0215, "rho": -0.0295, "theo": 10.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BMRN261120C00070000", "bid": 0.15, "bid_size": 46.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.4184, "open_interest": 420.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.022, "vega": 0.0394, "theta": -0.0157, "rho": 0.0078, "theo": 0.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T15:02:36", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BMRN261120P00070000", "bid": 10.7, "bid_size": 9.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.931, "gamma": 0.025, "vega": 0.0268, "theta": -0.0183, "rho": -0.0221, "theo": 12.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T09:40:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BMRN261120C00072500", "bid": 0.05, "bid_size": 5.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6162, "open_interest": 1.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0169, "vega": 0.0316, "theta": -0.0131, "rho": 0.0058, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T10:15:28", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BMRN261120P00072500", "bid": 13.1, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0179, "vega": 0.0167, "theta": -0.0143, "rho": -0.0145, "theo": 15.3954, "change": 0.0, "open": 0.0, "high": 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": "BMRN261120C00075000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5329, "open_interest": 3.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.013, "vega": 0.0255, "theta": -0.0109, "rho": 0.0043, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T12:58:00", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BMRN261120P00075000", "bid": 15.6, "bid_size": 9.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0118, "vega": 0.0095, "theta": -0.01, "rho": -0.0078, "theo": 17.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BMRN261120C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.7645, "open_interest": 32.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.008, "vega": 0.017, "theta": -0.0079, "rho": 0.0026, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T13:50:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120P00080000", "bid": 20.6, "bid_size": 2.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.004, "vega": 0.0022, "theta": -0.0032, "rho": -0.002, "theo": 22.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "BMRN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.8056, "open_interest": 4.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0052, "vega": 0.0119, "theta": -0.0058, "rho": 0.0017, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:05:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN261120P00085000", "bid": 25.6, "bid_size": 2.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0006, "rho": -0.0003, "theo": 27.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "BMRN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0035, "vega": 0.0086, "theta": -0.0045, "rho": 0.0011, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "BMRN261120P00090000", "bid": 30.6, "bid_size": 2.0, "ask": 34.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 32.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BMRN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0035, "rho": 0.0008, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BMRN261120P00095000", "bid": 35.6, "bid_size": 2.0, "ask": 39.8, "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": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "BMRN270115C00027500", "bid": 28.3, "bid_size": 2.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.7674, "open_interest": 6.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0017, "vega": 0.0113, "theta": -0.0036, "rho": 0.0768, "theo": 30.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-26T15:00:32", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "BMRN270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0912, "open_interest": 15.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0017, "vega": 0.0114, "theta": -0.0036, "rho": -0.0026, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-02-06T11:24:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00030000", "bid": 25.9, "bid_size": 2.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.7228, "open_interest": 41.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0024, "vega": 0.0149, "theta": -0.0045, "rho": 0.083, "theo": 27.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-07T12:43:29", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "BMRN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9838, "open_interest": 11.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0024, "vega": 0.015, "theta": -0.0045, "rho": -0.0035, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2025-09-22T09:48:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMRN270115C00032500", "bid": 23.6, "bid_size": 16.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.6741, "open_interest": 6.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0033, "vega": 0.0195, "theta": -0.0055, "rho": 0.0888, "theo": 25.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-14T15:13:18", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "BMRN270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.7517, "open_interest": 1.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0034, "vega": 0.0196, "theta": -0.0056, "rho": -0.0048, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T15:34:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMRN270115C00035000", "bid": 21.2, "bid_size": 19.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.6061, "open_interest": 51.0, "volume": 4.0, "delta": 0.9646, "gamma": 0.0046, "vega": 0.0252, "theta": -0.0067, "rho": 0.0942, "theo": 23.0213, "change": -1.38, "open": 23.4, "high": 23.4, "low": 23.27, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-10-02T13:33:21", "percent_change": -5.59838, "prev_day_close": 24.6499996185303}, {"option": "BMRN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.6709, "open_interest": 6.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0046, "vega": 0.0254, "theta": -0.0068, "rho": -0.0066, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2025-09-10T11:14:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00037500", "bid": 18.8, "bid_size": 17.0, "ask": 22.7, "ask_size": 19.0, "iv": 0.5715, "open_interest": 7.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0062, "vega": 0.0322, "theta": -0.0081, "rho": 0.0989, "theo": 20.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-03-17T13:15:56", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BMRN270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.7222, "open_interest": 5.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0063, "vega": 0.0324, "theta": -0.0082, "rho": -0.0088, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T11:29:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00040000", "bid": 17.1, "bid_size": 46.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.5532, "open_interest": 106.0, "volume": 30.0, "delta": 0.9337, "gamma": 0.0084, "vega": 0.0407, "theta": -0.0097, "rho": 0.1028, "theo": 18.3153, "change": -1.8, "open": 18.55, "high": 18.56, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-02T13:58:19", "percent_change": -8.86699, "prev_day_close": 20.2999992370605}, {"option": "BMRN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.6486, "open_interest": 44.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0085, "vega": 0.0409, "theta": -0.0098, "rho": -0.0118, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-11T11:44:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMRN270115C00042500", "bid": 14.1, "bid_size": 17.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0111, "vega": 0.0508, "theta": -0.0114, "rho": 0.1056, "theo": 16.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BMRN270115P00042500", "bid": 0.05, "bid_size": 29.0, "ask": 2.6, "ask_size": 72.0, "iv": 0.5892, "open_interest": 86.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0113, "vega": 0.0512, "theta": -0.0116, "rho": -0.0157, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T15:06:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115C00045000", "bid": 11.7, "bid_size": 23.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.4459, "open_interest": 172.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0146, "vega": 0.0626, "theta": -0.0133, "rho": 0.107, "theo": 13.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-10T14:52:09", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BMRN270115P00045000", "bid": 0.2, "bid_size": 10.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.451, "open_interest": 399.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0148, "vega": 0.0631, "theta": -0.0135, "rho": -0.0208, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T13:22:05", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "BMRN270115C00047500", "bid": 9.7, "bid_size": 9.0, "ask": 13.6, "ask_size": 19.0, "iv": 0.428, "open_interest": 7.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0187, "vega": 0.0758, "theta": -0.0153, "rho": 0.1066, "theo": 11.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-09-10T12:30:21", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BMRN270115P00047500", "bid": 0.5, "bid_size": 10.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4613, "open_interest": 267.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.019, "vega": 0.0764, "theta": -0.0156, "rho": -0.0273, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-30T10:13:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BMRN270115C00050000", "bid": 7.8, "bid_size": 11.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.4143, "open_interest": 213.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0235, "vega": 0.0898, "theta": -0.0172, "rho": 0.1039, "theo": 9.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-09-25T14:00:03", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BMRN270115P00050000", "bid": 0.35, "bid_size": 8.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.3615, "open_interest": 1098.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.024, "vega": 0.0905, "theta": -0.0176, "rho": -0.0353, "theo": 1.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-30T15:22:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BMRN270115C00052500", "bid": 5.8, "bid_size": 94.0, "ask": 9.7, "ask_size": 38.0, "iv": 0.3863, "open_interest": 179.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0285, "vega": 0.1033, "theta": -0.0188, "rho": 0.0986, "theo": 7.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T12:57:22", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BMRN270115P00052500", "bid": 1.25, "bid_size": 36.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.365, "open_interest": 203.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0292, "vega": 0.1039, "theta": -0.0193, "rho": -0.045, "theo": 2.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-25T15:06:56", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BMRN270115C00055000", "bid": 4.8, "bid_size": 71.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.3769, "open_interest": 801.0, "volume": 1.0, "delta": 0.6462, "gamma": 0.0331, "vega": 0.1145, "theta": -0.02, "rho": 0.0906, "theo": 6.0293, "change": -0.5, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-02T11:22:16", "percent_change": -6.84932, "prev_day_close": 7.30000019073486}, {"option": "BMRN270115P00055000", "bid": 1.85, "bid_size": 49.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.3612, "open_interest": 476.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0342, "vega": 0.1149, "theta": -0.0207, "rho": -0.0558, "theo": 3.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-01T12:25:11", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BMRN270115C00057500", "bid": 3.1, "bid_size": 71.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.3469, "open_interest": 381.0, "volume": 2.0, "delta": 0.5588, "gamma": 0.0363, "vega": 0.1213, "theta": -0.0205, "rho": 0.0802, "theo": 4.5784, "change": -1.2, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-02T11:05:18", "percent_change": -19.6721, "prev_day_close": 6.10000014305115}, {"option": "BMRN270115P00057500", "bid": 2.8, "bid_size": 44.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.3511, "open_interest": 343.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.038, "vega": 0.1211, "theta": -0.0214, "rho": -0.0672, "theo": 4.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-01T15:45:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BMRN270115C00060000", "bid": 2.1, "bid_size": 77.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.3124, "open_interest": 1440.0, "volume": 5.0, "delta": 0.4673, "gamma": 0.0375, "vega": 0.1222, "theta": -0.0201, "rho": 0.0682, "theo": 3.3961, "change": -0.58, "open": 3.7, "high": 3.7, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-02T13:31:52", "percent_change": -13.6471, "prev_day_close": 4.25}, {"option": "BMRN270115P00060000", "bid": 3.5, "bid_size": 31.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.3363, "open_interest": 1440.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0397, "vega": 0.1204, "theta": -0.0213, "rho": -0.0756, "theo": 5.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T15:33:04", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BMRN270115C00062500", "bid": 1.75, "bid_size": 47.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.3616, "open_interest": 694.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0363, "vega": 0.117, "theta": -0.019, "rho": 0.056, "theo": 2.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T09:50:08", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BMRN270115P00062500", "bid": 5.0, "bid_size": 19.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.3174, "open_interest": 134.0, "volume": 2.0, "delta": -0.6461, "gamma": 0.0391, "vega": 0.1129, "theta": -0.0205, "rho": -0.081, "theo": 7.0618, "change": 1.45, "open": 6.7, "high": 6.8, "low": 6.7, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-02T09:53:45", "percent_change": 27.1028, "prev_day_close": 5.34999990463257}, {"option": "BMRN270115C00065000", "bid": 1.0, "bid_size": 54.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.3495, "open_interest": 314.0, "volume": 2.0, "delta": 0.3016, "gamma": 0.0332, "vega": 0.1073, "theta": -0.0174, "rho": 0.0449, "theo": 1.8111, "change": -0.2, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T11:09:38", "percent_change": -9.09091, "prev_day_close": 2.20000004768372}, {"option": "BMRN270115P00065000", "bid": 7.1, "bid_size": 32.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.3336, "open_interest": 166.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0366, "vega": 0.0994, "theta": -0.0192, "rho": -0.0813, "theo": 8.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-17T11:53:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BMRN270115C00067500", "bid": 1.3, "bid_size": 2.0, "ask": 2.1, "ask_size": 62.0, "iv": 0.3827, "open_interest": 240.0, "volume": 3.0, "delta": 0.2371, "gamma": 0.0291, "vega": 0.0953, "theta": -0.0155, "rho": 0.0356, "theo": 1.3306, "change": -0.425, "open": 1.5, "high": 1.5, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T11:59:51", "percent_change": -23.2877, "prev_day_close": 1.82499998807907}, {"option": "BMRN270115P00067500", "bid": 8.8, "bid_size": 27.0, "ask": 12.7, "ask_size": 46.0, "iv": 0.3133, "open_interest": 113.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0331, "vega": 0.0829, "theta": -0.0176, "rho": -0.0774, "theo": 10.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-30T11:20:46", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BMRN270115C00070000", "bid": 0.05, "bid_size": 22.0, "ask": 1.5, "ask_size": 71.0, "iv": 0.3756, "open_interest": 597.0, "volume": 5.0, "delta": 0.1862, "gamma": 0.0248, "vega": 0.0828, "theta": -0.0136, "rho": 0.028, "theo": 0.9916, "change": -0.325, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T12:02:20", "percent_change": -24.5283, "prev_day_close": 1.32500004768372}, {"option": "BMRN270115P00070000", "bid": 11.0, "bid_size": 25.0, "ask": 14.8, "ask_size": 29.0, "iv": 0.2862, "open_interest": 169.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0292, "vega": 0.0651, "theta": -0.016, "rho": -0.0666, "theo": 13.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-22T10:52:07", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BMRN270115C00072500", "bid": 0.25, "bid_size": 59.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.3548, "open_interest": 791.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0208, "vega": 0.0712, "theta": -0.0119, "rho": 0.0221, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-01T14:21:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BMRN270115P00072500", "bid": 13.3, "bid_size": 18.0, "ask": 16.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0254, "vega": 0.0488, "theta": -0.0149, "rho": -0.0509, "theo": 15.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BMRN270115C00075000", "bid": 0.3, "bid_size": 51.0, "ask": 0.8, "ask_size": 52.0, "iv": 0.3623, "open_interest": 1992.0, "volume": 3.0, "delta": 0.1169, "gamma": 0.0173, "vega": 0.0609, "theta": -0.0104, "rho": 0.0176, "theo": 0.5813, "change": -0.025, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:19:50", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "BMRN270115P00075000", "bid": 15.7, "bid_size": 18.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0211, "vega": 0.0338, "theta": -0.013, "rho": -0.0373, "theo": 17.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.56, "last_trade_time": "2026-09-14T11:37:13", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "BMRN270115C00077500", "bid": 0.05, "bid_size": 52.0, "ask": 0.85, "ask_size": 60.0, "iv": 0.3758, "open_interest": 888.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0144, "vega": 0.0522, "theta": -0.0091, "rho": 0.0142, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-30T11:17:51", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BMRN270115P00077500", "bid": 18.1, "bid_size": 18.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0157, "vega": 0.02, "theta": -0.0112, "rho": -0.0251, "theo": 20.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BMRN270115C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.439, "open_interest": 499.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.012, "vega": 0.0447, "theta": -0.008, "rho": 0.0115, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T15:18:54", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BMRN270115P00080000", "bid": 20.6, "bid_size": 2.0, "ask": 24.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0104, "vega": 0.01, "theta": -0.0075, "rho": -0.0082, "theo": 22.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-27T13:19:19", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BMRN270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.5445, "open_interest": 242.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0101, "vega": 0.0385, "theta": -0.007, "rho": 0.0094, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:51:47", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BMRN270115P00082500", "bid": 23.1, "bid_size": 2.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0023, "rho": -0.006, "theo": 25.343, "change": 0.0, "open": 0.0, "high": 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": "BMRN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5713, "open_interest": 480.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0085, "vega": 0.0333, "theta": -0.0062, "rho": 0.0078, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T09:30:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115P00085000", "bid": 25.6, "bid_size": 2.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0027, "vega": 0.0016, "theta": 0.0, "rho": 0.0, "theo": 27.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "BMRN270115C00087500", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.6115, "open_interest": 64.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0072, "vega": 0.029, "theta": -0.0055, "rho": 0.0066, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T12:01:26", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BMRN270115P00087500", "bid": 28.1, "bid_size": 2.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2025-09-04T13:15:35", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "BMRN270115C00090000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.4288, "open_interest": 339.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0061, "vega": 0.0254, "theta": -0.0049, "rho": 0.0056, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T15:16:48", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BMRN270115P00090000", "bid": 30.6, "bid_size": 2.0, "ask": 34.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BMRN270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.6424, "open_interest": 137.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0053, "vega": 0.0223, "theta": -0.0044, "rho": 0.0047, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T13:37:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMRN270115P00092500", "bid": 33.1, "bid_size": 2.0, "ask": 37.3, "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": 35.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "BMRN270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.6676, "open_interest": 46.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0046, "vega": 0.0197, "theta": -0.004, "rho": 0.0041, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T10:22:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115P00095000", "bid": 35.6, "bid_size": 2.0, "ask": 39.8, "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": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "BMRN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.5732, "open_interest": 344.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0035, "vega": 0.0156, "theta": -0.0033, "rho": 0.0031, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:18:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMRN270115P00100000", "bid": 40.6, "bid_size": 2.0, "ask": 44.8, "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": 42.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "BMRN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.7414, "open_interest": 32.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0027, "vega": 0.0126, "theta": -0.0027, "rho": 0.0024, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T13:27:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270115P00105000", "bid": 45.6, "bid_size": 6.0, "ask": 49.8, "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": 47.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "BMRN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8147, "open_interest": 5.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0021, "vega": 0.0103, "theta": -0.0023, "rho": 0.0019, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-01-13T12:36:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMRN270115P00110000", "bid": 50.6, "bid_size": 6.0, "ask": 54.8, "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": 52.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "BMRN270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.6837, "open_interest": 291.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0017, "vega": 0.0086, "theta": -0.002, "rho": 0.0015, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:21:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMRN270115P00115000", "bid": 55.6, "bid_size": 2.0, "ask": 59.8, "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": 57.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "BMRN270416C00035000", "bid": 21.5, "bid_size": 8.0, "ask": 25.6, "ask_size": 14.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0051, "vega": 0.0436, "theta": -0.0042, "rho": 0.1655, "theo": 23.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "BMRN270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0052, "vega": 0.044, "theta": -0.0052, "rho": -0.0164, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 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": "BMRN270416C00037500", "bid": 19.4, "bid_size": 8.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0067, "vega": 0.0549, "theta": -0.0054, "rho": 0.1724, "theo": 21.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BMRN270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0069, "vega": 0.0556, "theta": -0.0064, "rho": -0.022, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BMRN270416C00040000", "bid": 17.1, "bid_size": 3.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0087, "vega": 0.068, "theta": -0.0068, "rho": 0.1776, "theo": 19.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BMRN270416P00040000", "bid": 0.05, "bid_size": 12.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0089, "vega": 0.0687, "theta": -0.0076, "rho": -0.029, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BMRN270416C00042500", "bid": 14.9, "bid_size": 20.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.011, "vega": 0.0827, "theta": -0.0081, "rho": 0.1807, "theo": 16.9613, "change": 0.0, "open": 0.0, "high": 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": "BMRN270416P00042500", "bid": 0.05, "bid_size": 21.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.4645, "open_interest": 1.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0113, "vega": 0.0836, "theta": -0.009, "rho": -0.0377, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-29T09:51:06", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BMRN270416C00045000", "bid": 12.9, "bid_size": 3.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0136, "vega": 0.0984, "theta": -0.0096, "rho": 0.1814, "theo": 14.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BMRN270416P00045000", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.014, "vega": 0.0996, "theta": -0.0104, "rho": -0.0482, "theo": 1.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "BMRN270416C00047500", "bid": 11.0, "bid_size": 19.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0164, "vega": 0.1145, "theta": -0.0109, "rho": 0.1795, "theo": 12.9306, "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": 14.9499998092651}, {"option": "BMRN270416P00047500", "bid": 0.05, "bid_size": 13.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3937, "open_interest": 5.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.017, "vega": 0.116, "theta": -0.0117, "rho": -0.0607, "theo": 2.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:48:26", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BMRN270416C00050000", "bid": 9.2, "bid_size": 10.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0193, "vega": 0.1302, "theta": -0.0122, "rho": 0.1748, "theo": 11.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BMRN270416P00050000", "bid": 0.2, "bid_size": 20.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3199, "open_interest": 10.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0201, "vega": 0.1316, "theta": -0.013, "rho": -0.0746, "theo": 2.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T10:38:12", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BMRN270416C00052500", "bid": 7.5, "bid_size": 17.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.022, "vega": 0.1444, "theta": -0.0133, "rho": 0.1672, "theo": 9.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BMRN270416P00052500", "bid": 1.0, "bid_size": 11.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0231, "vega": 0.1457, "theta": -0.0142, "rho": -0.0899, "theo": 3.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "BMRN270416C00055000", "bid": 5.9, "bid_size": 17.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.3625, "open_interest": 3.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0244, "vega": 0.1559, "theta": -0.0142, "rho": 0.1569, "theo": 7.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-28T13:11:08", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BMRN270416P00055000", "bid": 2.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3414, "open_interest": 26.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0257, "vega": 0.1566, "theta": -0.0151, "rho": -0.1055, "theo": 4.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-30T13:11:05", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BMRN270416C00057500", "bid": 4.5, "bid_size": 14.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0261, "vega": 0.1637, "theta": -0.0146, "rho": 0.1446, "theo": 6.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BMRN270416P00057500", "bid": 3.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0279, "vega": 0.1635, "theta": -0.0157, "rho": -0.1208, "theo": 5.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T12:38:47", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "BMRN270416C00060000", "bid": 4.4, "bid_size": 26.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.3616, "open_interest": 5.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0271, "vega": 0.1672, "theta": -0.0148, "rho": 0.1307, "theo": 5.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-01T15:43:53", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BMRN270416P00060000", "bid": 4.5, "bid_size": 13.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.3284, "open_interest": 3.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0294, "vega": 0.1653, "theta": -0.016, "rho": -0.1335, "theo": 6.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-30T10:51:27", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BMRN270416C00062500", "bid": 2.4, "bid_size": 9.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.355, "open_interest": 6.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0272, "vega": 0.1664, "theta": -0.0146, "rho": 0.1161, "theo": 4.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T11:29:40", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BMRN270416P00062500", "bid": 6.0, "bid_size": 16.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.3268, "open_interest": 2.0, "volume": 0.0, "delta": -0.575, "gamma": 0.03, "vega": 0.1616, "theta": -0.0159, "rho": -0.1426, "theo": 8.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-30T13:06:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BMRN270416C00065000", "bid": 2.45, "bid_size": 36.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.3504, "open_interest": 11.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0266, "vega": 0.1615, "theta": -0.014, "rho": 0.1016, "theo": 3.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-01T15:51:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BMRN270416P00065000", "bid": 7.7, "bid_size": 10.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.03, "vega": 0.153, "theta": -0.0156, "rho": -0.1478, "theo": 9.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BMRN270416C00067500", "bid": 2.0, "bid_size": 28.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.3534, "open_interest": 54.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0253, "vega": 0.1534, "theta": -0.0133, "rho": 0.0879, "theo": 2.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-01T15:49:52", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BMRN270416P00067500", "bid": 9.6, "bid_size": 17.0, "ask": 13.6, "ask_size": 19.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0293, "vega": 0.1394, "theta": -0.015, "rho": -0.1465, "theo": 11.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BMRN270416C00070000", "bid": 1.2, "bid_size": 27.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3438, "open_interest": 18.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0235, "vega": 0.1432, "theta": -0.0124, "rho": 0.0753, "theo": 2.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-01T15:51:46", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "BMRN270416P00070000", "bid": 11.6, "bid_size": 19.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0281, "vega": 0.1234, "theta": -0.0144, "rho": -0.1388, "theo": 13.8214, "change": 0.0, "open": 0.0, "high": 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": "BMRN270416C00072500", "bid": 0.55, "bid_size": 24.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.3648, "open_interest": 13.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0215, "vega": 0.1316, "theta": -0.0114, "rho": 0.0641, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-28T15:29:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMRN270416P00072500", "bid": 13.8, "bid_size": 16.0, "ask": 17.6, "ask_size": 27.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0267, "vega": 0.1047, "theta": -0.0136, "rho": -0.1272, "theo": 15.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BMRN270416C00075000", "bid": 1.15, "bid_size": 32.0, "ask": 1.85, "ask_size": 32.0, "iv": 0.35, "open_interest": 17.0, "volume": 1.0, "delta": 0.2043, "gamma": 0.0194, "vega": 0.1196, "theta": -0.0104, "rho": 0.0542, "theo": 1.4612, "change": -0.15, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T12:10:47", "percent_change": -8.57143, "prev_day_close": 1.75}, {"option": "BMRN270416P00075000", "bid": 16.0, "bid_size": 16.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0253, "vega": 0.0832, "theta": -0.0129, "rho": -0.1069, "theo": 18.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-28T09:35:33", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BMRN270416C00080000", "bid": 0.1, "bid_size": 17.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.417, "open_interest": 7.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0154, "vega": 0.0967, "theta": -0.0085, "rho": 0.0389, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-30T13:03:56", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BMRN270416P00080000", "bid": 20.6, "bid_size": 20.0, "ask": 24.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0199, "vega": 0.0415, "theta": -0.0115, "rho": -0.0565, "theo": 22.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.32, "last_trade_time": "2026-08-26T14:43:29", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BMRN270416C00085000", "bid": 0.3, "bid_size": 58.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3414, "open_interest": 70.0, "volume": 2.0, "delta": 0.1043, "gamma": 0.0119, "vega": 0.0769, "theta": -0.0068, "rho": 0.028, "theo": 0.66, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T13:31:29", "percent_change": -18.9189, "prev_day_close": 0.92500002682209}, {"option": "BMRN270416P00085000", "bid": 25.6, "bid_size": 6.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0083, "vega": 0.0107, "theta": -0.004, "rho": -0.0158, "theo": 27.8439, "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": 26.2999992370605}, {"option": "BMRN270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.4514, "open_interest": 1001.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0092, "vega": 0.0609, "theta": -0.0055, "rho": 0.0204, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-24T11:51:52", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "BMRN270416P00090000", "bid": 30.6, "bid_size": 6.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 32.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "BMRN270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0071, "vega": 0.0484, "theta": -0.0044, "rho": 0.0151, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMRN270416P00095000", "bid": 35.6, "bid_size": 2.0, "ask": 39.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "BMRN270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.4858, "open_interest": 1001.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0055, "vega": 0.0387, "theta": -0.0036, "rho": 0.0114, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-24T11:51:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BMRN270416P00100000", "bid": 40.6, "bid_size": 2.0, "ask": 44.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 42.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "BMRN280121C00032500", "bid": 25.2, "bid_size": 3.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0045, "vega": 0.089, "theta": -0.001, "rho": 0.3301, "theo": 27.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BMRN280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5819, "open_interest": 2.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0047, "vega": 0.0909, "theta": -0.0042, "rho": -0.061, "theo": 1.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T10:18:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BMRN280121C00035000", "bid": 23.2, "bid_size": 13.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0055, "vega": 0.1044, "theta": -0.0018, "rho": 0.3446, "theo": 25.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BMRN280121P00035000", "bid": 0.05, "bid_size": 12.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5307, "open_interest": 2.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0058, "vega": 0.1069, "theta": -0.0048, "rho": -0.0746, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T10:18:33", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BMRN280121C00037500", "bid": 21.2, "bid_size": 11.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0066, "vega": 0.1209, "theta": -0.0026, "rho": 0.3563, "theo": 23.9111, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00037500", "bid": 0.05, "bid_size": 17.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.007, "vega": 0.1239, "theta": -0.0054, "rho": -0.0906, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BMRN280121C00040000", "bid": 19.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0078, "vega": 0.1381, "theta": -0.0035, "rho": 0.3652, "theo": 21.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "BMRN280121P00040000", "bid": 0.1, "bid_size": 9.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0082, "vega": 0.1416, "theta": -0.0061, "rho": -0.1087, "theo": 2.2214, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121C00042500", "bid": 17.5, "bid_size": 12.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.009, "vega": 0.1556, "theta": -0.0043, "rho": 0.3711, "theo": 20.0843, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00042500", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3912, "open_interest": 2.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0096, "vega": 0.1595, "theta": -0.0067, "rho": -0.1278, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-30T10:18:33", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BMRN280121C00045000", "bid": 15.5, "bid_size": 13.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0103, "vega": 0.1733, "theta": -0.005, "rho": 0.3735, "theo": 18.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BMRN280121P00045000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0111, "vega": 0.1776, "theta": -0.0073, "rho": -0.1496, "theo": 3.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BMRN280121C00047500", "bid": 14.0, "bid_size": 11.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0116, "vega": 0.1904, "theta": -0.0057, "rho": 0.3729, "theo": 16.5599, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00047500", "bid": 1.5, "bid_size": 11.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0127, "vega": 0.1948, "theta": -0.0078, "rho": -0.1718, "theo": 3.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BMRN280121C00050000", "bid": 12.5, "bid_size": 14.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.013, "vega": 0.2067, "theta": -0.0064, "rho": 0.3687, "theo": 14.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BMRN280121P00050000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3626, "open_interest": 10.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0143, "vega": 0.2114, "theta": -0.0084, "rho": -0.196, "theo": 4.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-14T10:37:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BMRN280121C00052500", "bid": 11.0, "bid_size": 15.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0142, "vega": 0.2215, "theta": -0.007, "rho": 0.3616, "theo": 13.3993, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00052500", "bid": 3.0, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0159, "vega": 0.2255, "theta": -0.0089, "rho": -0.2203, "theo": 5.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BMRN280121C00055000", "bid": 9.5, "bid_size": 13.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0153, "vega": 0.2344, "theta": -0.0075, "rho": 0.3514, "theo": 11.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BMRN280121P00055000", "bid": 4.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3549, "open_interest": 10.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0174, "vega": 0.2373, "theta": -0.0093, "rho": -0.243, "theo": 6.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-14T10:37:18", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BMRN280121C00057500", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0163, "vega": 0.245, "theta": -0.0079, "rho": 0.3385, "theo": 10.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BMRN280121P00057500", "bid": 5.5, "bid_size": 16.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.3484, "open_interest": 17.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0188, "vega": 0.246, "theta": -0.0096, "rho": -0.2658, "theo": 7.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-10-01T14:16:21", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BMRN280121C00060000", "bid": 7.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0171, "vega": 0.253, "theta": -0.0082, "rho": 0.3237, "theo": 9.4428, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00060000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0202, "vega": 0.2511, "theta": -0.0099, "rho": -0.2848, "theo": 8.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BMRN280121C00062500", "bid": 6.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0177, "vega": 0.2583, "theta": -0.0084, "rho": 0.3067, "theo": 8.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMRN280121P00062500", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0213, "vega": 0.2519, "theta": -0.01, "rho": -0.3008, "theo": 10.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BMRN280121C00065000", "bid": 5.8, "bid_size": 31.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.3589, "open_interest": 2.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.018, "vega": 0.2608, "theta": -0.0085, "rho": 0.2889, "theo": 7.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-09-28T10:18:09", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BMRN280121P00065000", "bid": 9.5, "bid_size": 13.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0223, "vega": 0.2482, "theta": -0.0101, "rho": -0.3111, "theo": 11.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BMRN280121C00067500", "bid": 5.3, "bid_size": 40.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.3284, "open_interest": 10.0, "volume": 8.0, "delta": 0.4763, "gamma": 0.0182, "vega": 0.2605, "theta": -0.0085, "rho": 0.27, "theo": 6.4695, "change": -0.85, "open": 6.9, "high": 6.95, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-02T12:22:05", "percent_change": -11.4094, "prev_day_close": 7.44999980926514}, {"option": "BMRN280121P00067500", "bid": 11.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0231, "vega": 0.2402, "theta": -0.0102, "rho": -0.3133, "theo": 13.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BMRN280121C00070000", "bid": 5.0, "bid_size": 35.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.341, "open_interest": 334.0, "volume": 4.0, "delta": 0.4373, "gamma": 0.0181, "vega": 0.2578, "theta": -0.0084, "rho": 0.2511, "theo": 5.6842, "change": -1.04, "open": 5.6, "high": 5.81, "low": 5.6, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-10-02T10:07:43", "percent_change": -15.1825, "prev_day_close": 6.84999990463257}, {"option": "BMRN280121P00070000", "bid": 13.0, "bid_size": 10.0, "ask": 17.2, "ask_size": 28.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0238, "vega": 0.2289, "theta": -0.0101, "rho": -0.3153, "theo": 15.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BMRN280121C00072500", "bid": 4.2, "bid_size": 49.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3272, "open_interest": 32.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0178, "vega": 0.2529, "theta": -0.0082, "rho": 0.2323, "theo": 4.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-01T09:51:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMRN280121P00072500", "bid": 15.0, "bid_size": 10.0, "ask": 18.7, "ask_size": 18.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0243, "vega": 0.211, "theta": -0.01, "rho": -0.304, "theo": 17.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BMRN280121C00075000", "bid": 3.2, "bid_size": 36.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.3283, "open_interest": 234.0, "volume": 2.0, "delta": 0.3651, "gamma": 0.0174, "vega": 0.2462, "theta": -0.008, "rho": 0.214, "theo": 4.3847, "change": -0.41, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-10-02T09:53:14", "percent_change": -8.36735, "prev_day_close": 4.90000009536743}, {"option": "BMRN280121P00075000", "bid": 17.0, "bid_size": 12.0, "ask": 20.6, "ask_size": 28.0, "iv": 0.3158, "open_interest": 35.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0247, "vega": 0.1916, "theta": -0.01, "rho": -0.2821, "theo": 19.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-09-15T11:58:06", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BMRN280121C00080000", "bid": 1.5, "bid_size": 41.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.3136, "open_interest": 50.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0162, "vega": 0.2288, "theta": -0.0075, "rho": 0.18, "theo": 3.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-01T14:33:53", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BMRN280121P00080000", "bid": 21.0, "bid_size": 16.0, "ask": 24.8, "ask_size": 28.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0251, "vega": 0.1389, "theta": -0.0095, "rho": -0.2139, "theo": 23.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BMRN280121C00085000", "bid": 0.05, "bid_size": 17.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0147, "vega": 0.2086, "theta": -0.0068, "rho": 0.1503, "theo": 2.6437, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00085000", "bid": 25.5, "bid_size": 14.0, "ask": 30.4, "ask_size": 14.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0237, "vega": 0.0806, "theta": -0.009, "rho": -0.0913, "theo": 27.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "BMRN280121C00090000", "bid": 0.1, "bid_size": 16.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0131, "vega": 0.1876, "theta": -0.0062, "rho": 0.1251, "theo": 2.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "BMRN280121P00090000", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0125, "vega": 0.0188, "theta": -0.0075, "rho": 0.0, "theo": 32.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BMRN280121C00095000", "bid": 0.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0116, "vega": 0.1672, "theta": -0.0056, "rho": 0.1042, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 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": "BMRN280121P00095000", "bid": 35.5, "bid_size": 2.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0015, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BMRN280616C00027500", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0029, "vega": 0.0777, "theta": 0.0, "rho": 0.3661, "theo": 32.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "BMRN280616P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.5087, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0031, "vega": 0.0798, "theta": -0.0029, "rho": -0.0586, "theo": 0.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T10:45:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BMRN280616C00030000", "bid": 28.2, "bid_size": 2.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0036, "vega": 0.0928, "theta": -0.0003, "rho": 0.3889, "theo": 30.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "BMRN280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0038, "vega": 0.0954, "theta": -0.0034, "rho": -0.0729, "theo": 1.1985, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616C00032500", "bid": 26.0, "bid_size": 16.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3939, "open_interest": 2.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0044, "vega": 0.1088, "theta": -0.0009, "rho": 0.409, "theo": 28.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.79, "last_trade_time": "2026-08-31T13:37:48", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "BMRN280616P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0047, "vega": 0.1124, "theta": -0.0039, "rho": -0.0891, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616C00035000", "bid": 24.5, "bid_size": 3.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.4061, "open_interest": 10.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0052, "vega": 0.1261, "theta": -0.0016, "rho": 0.4261, "theo": 26.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-09-29T09:45:29", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "BMRN280616P00035000", "bid": 0.05, "bid_size": 4.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.4756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0056, "vega": 0.1298, "theta": -0.0044, "rho": -0.1075, "theo": 1.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-30T10:18:34", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BMRN280616C00037500", "bid": 22.5, "bid_size": 16.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0062, "vega": 0.1439, "theta": -0.0023, "rho": 0.4403, "theo": 25.0753, "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": 26.6999998092651}, {"option": "BMRN280616P00037500", "bid": 0.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0066, "vega": 0.1487, "theta": -0.0049, "rho": -0.1284, "theo": 2.2492, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616C00040000", "bid": 21.9, "bid_size": 27.0, "ask": 25.1, "ask_size": 40.0, "iv": 0.4194, "open_interest": 30.0, "volume": 30.0, "delta": 0.8682, "gamma": 0.0072, "vega": 0.1623, "theta": -0.0029, "rho": 0.4509, "theo": 23.23, "change": -1.45, "open": 23.32, "high": 23.32, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-02T13:58:19", "percent_change": -5.85859, "prev_day_close": 24.75}, {"option": "BMRN280616P00040000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0078, "vega": 0.1676, "theta": -0.0054, "rho": -0.1506, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616C00042500", "bid": 19.0, "bid_size": 30.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.3819, "open_interest": 1.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0082, "vega": 0.1807, "theta": -0.0036, "rho": 0.4585, "theo": 21.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-05-29T14:29:39", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BMRN280616P00042500", "bid": 0.6, "bid_size": 20.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.3814, "open_interest": 3.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.009, "vega": 0.1872, "theta": -0.0059, "rho": -0.1758, "theo": 3.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-10T13:19:05", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BMRN280616C00045000", "bid": 17.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.372, "open_interest": 5.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0092, "vega": 0.199, "theta": -0.0042, "rho": 0.4623, "theo": 19.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.86, "last_trade_time": "2026-08-10T11:13:09", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "BMRN280616P00045000", "bid": 1.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.365, "open_interest": 24.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0102, "vega": 0.2054, "theta": -0.0064, "rho": -0.2007, "theo": 3.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T13:18:51", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BMRN280616C00047500", "bid": 15.5, "bid_size": 19.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0102, "vega": 0.2167, "theta": -0.0048, "rho": 0.4631, "theo": 18.1075, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616P00047500", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3716, "open_interest": 31.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0115, "vega": 0.2237, "theta": -0.0069, "rho": -0.2284, "theo": 4.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-11T11:29:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BMRN280616C00050000", "bid": 14.0, "bid_size": 13.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.3663, "open_interest": 16.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0113, "vega": 0.2334, "theta": -0.0053, "rho": 0.4601, "theo": 16.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BMRN280616P00050000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.3727, "open_interest": 34.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0129, "vega": 0.2401, "theta": -0.0074, "rho": -0.2555, "theo": 5.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-24T09:44:54", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BMRN280616C00052500", "bid": 12.5, "bid_size": 15.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.3585, "open_interest": 2.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0122, "vega": 0.2488, "theta": -0.0058, "rho": 0.4543, "theo": 15.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-11T10:04:11", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BMRN280616P00052500", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.369, "open_interest": 19.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0142, "vega": 0.2548, "theta": -0.0078, "rho": -0.2825, "theo": 6.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-24T14:00:53", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BMRN280616C00055000", "bid": 12.0, "bid_size": 29.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.367, "open_interest": 8.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0132, "vega": 0.2625, "theta": -0.0062, "rho": 0.4452, "theo": 13.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-10T14:57:14", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BMRN280616P00055000", "bid": 5.0, "bid_size": 12.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.3549, "open_interest": 25.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0155, "vega": 0.2671, "theta": -0.0081, "rho": -0.3088, "theo": 7.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T15:49:41", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BMRN280616C00057500", "bid": 10.8, "bid_size": 19.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.014, "vega": 0.2742, "theta": -0.0065, "rho": 0.4335, "theo": 12.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-28T15:41:30", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BMRN280616P00057500", "bid": 7.5, "bid_size": 40.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.3669, "open_interest": 89.0, "volume": 2.0, "delta": -0.3809, "gamma": 0.0168, "vega": 0.2765, "theta": -0.0085, "rho": -0.3334, "theo": 8.447, "change": 1.5, "open": 8.1, "high": 8.3, "low": 8.1, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-02T09:54:40", "percent_change": 22.0588, "prev_day_close": 6.80000019073486}, {"option": "BMRN280616C00060000", "bid": 9.5, "bid_size": 29.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.3554, "open_interest": 16.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0146, "vega": 0.2838, "theta": -0.0068, "rho": 0.4194, "theo": 11.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-08-24T10:12:47", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BMRN280616P00060000", "bid": 8.9, "bid_size": 44.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.3323, "open_interest": 84.0, "volume": 11.0, "delta": -0.4245, "gamma": 0.018, "vega": 0.2824, "theta": -0.0088, "rho": -0.3555, "theo": 9.6765, "change": 0.7, "open": 9.0, "high": 9.6, "low": 9.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-02T15:55:00", "percent_change": 7.86517, "prev_day_close": 8.90000009536743}, {"option": "BMRN280616C00062500", "bid": 8.5, "bid_size": 34.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0152, "vega": 0.291, "theta": -0.007, "rho": 0.4034, "theo": 10.1155, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616P00062500", "bid": 9.0, "bid_size": 18.0, "ask": 12.8, "ask_size": 45.0, "iv": 0.3371, "open_interest": 70.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0192, "vega": 0.2847, "theta": -0.009, "rho": -0.373, "theo": 11.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-01T15:50:01", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "BMRN280616C00065000", "bid": 7.0, "bid_size": 44.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3427, "open_interest": 42.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0156, "vega": 0.2958, "theta": -0.0072, "rho": 0.3857, "theo": 9.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-14T12:47:21", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMRN280616P00065000", "bid": 10.5, "bid_size": 20.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.3098, "open_interest": 22.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0203, "vega": 0.2829, "theta": -0.0092, "rho": -0.3855, "theo": 12.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-01T12:19:43", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BMRN280616C00067500", "bid": 7.1, "bid_size": 41.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.3386, "open_interest": 25.0, "volume": 5.0, "delta": 0.52, "gamma": 0.0159, "vega": 0.2982, "theta": -0.0072, "rho": 0.3669, "theo": 8.1728, "change": -1.55, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-02T14:29:54", "percent_change": -16.3158, "prev_day_close": 9.5}, {"option": "BMRN280616P00067500", "bid": 12.0, "bid_size": 13.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.3413, "open_interest": 1.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0213, "vega": 0.2769, "theta": -0.0093, "rho": -0.3929, "theo": 14.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T10:32:30", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BMRN280616C00070000", "bid": 5.7, "bid_size": 48.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.3171, "open_interest": 2083.0, "volume": 3.0, "delta": 0.4854, "gamma": 0.016, "vega": 0.2984, "theta": -0.0072, "rho": 0.3473, "theo": 7.3307, "change": -0.7, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T14:28:28", "percent_change": -9.09091, "prev_day_close": 7.69999980926514}, {"option": "BMRN280616P00070000", "bid": 13.5, "bid_size": 13.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.3354, "open_interest": 4.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0222, "vega": 0.266, "theta": -0.0094, "rho": -0.3914, "theo": 15.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-21T11:16:39", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BMRN280616C00072500", "bid": 4.5, "bid_size": 45.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3117, "open_interest": 43.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.016, "vega": 0.2964, "theta": -0.0072, "rho": 0.3275, "theo": 6.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-29T15:24:13", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BMRN280616P00072500", "bid": 15.5, "bid_size": 13.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.023, "vega": 0.251, "theta": -0.0095, "rho": -0.3812, "theo": 17.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "BMRN280616C00075000", "bid": 4.0, "bid_size": 49.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.3176, "open_interest": 1821.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0159, "vega": 0.2925, "theta": -0.0071, "rho": 0.3072, "theo": 5.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-30T11:04:52", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BMRN280616P00075000", "bid": 17.0, "bid_size": 11.0, "ask": 20.8, "ask_size": 27.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0237, "vega": 0.2296, "theta": -0.0095, "rho": -0.3622, "theo": 19.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BMRN280616C00077500", "bid": 3.6, "bid_size": 46.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.3181, "open_interest": 13.0, "volume": 7.0, "delta": 0.3885, "gamma": 0.0157, "vega": 0.2871, "theta": -0.007, "rho": 0.2878, "theo": 5.2682, "change": 0.05, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.952381, "prev_day_close": 5.25}, {"option": "BMRN280616P00077500", "bid": 19.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 27.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0244, "vega": 0.207, "theta": -0.0095, "rho": -0.3267, "theo": 21.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BMRN280616C00080000", "bid": 4.0, "bid_size": 70.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.3293, "open_interest": 1831.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0154, "vega": 0.2801, "theta": -0.0068, "rho": 0.2682, "theo": 4.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T15:44:22", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BMRN280616P00080000", "bid": 21.5, "bid_size": 19.0, "ask": 24.8, "ask_size": 34.0, "iv": 0.2966, "open_interest": 80.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0249, "vega": 0.1815, "theta": -0.0095, "rho": -0.2851, "theo": 23.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T10:08:25", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BMRN280616C00085000", "bid": 3.1, "bid_size": 7.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.3253, "open_interest": 147.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0145, "vega": 0.2632, "theta": -0.0064, "rho": 0.2321, "theo": 3.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-01T14:15:32", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BMRN280616P00085000", "bid": 25.5, "bid_size": 13.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0248, "vega": 0.1151, "theta": -0.0095, "rho": -0.2044, "theo": 28.0584, "change": 0.0, "open": 0.0, "high": 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": "BMRN280616C00090000", "bid": 0.5, "bid_size": 17.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0134, "vega": 0.2439, "theta": -0.006, "rho": 0.1997, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BMRN280616P00090000", "bid": 30.5, "bid_size": 18.0, "ask": 35.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0173, "vega": 0.0446, "theta": -0.0078, "rho": -0.0671, "theo": 32.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "BMRN280616C00095000", "bid": 0.05, "bid_size": 17.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3244, "open_interest": 6.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0122, "vega": 0.2237, "theta": -0.0055, "rho": 0.1715, "theo": 2.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-27T11:29:08", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BMRN280616P00095000", "bid": 35.5, "bid_size": 2.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0037, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 37.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "BMRN280616C00100000", "bid": 0.1, "bid_size": 17.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.3486, "open_interest": 20.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0111, "vega": 0.2035, "theta": -0.005, "rho": 0.1469, "theo": 2.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T13:45:38", "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "BMRN280616P00100000", "bid": 40.5, "bid_size": 2.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 42.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "BMRN290119C00030000", "bid": 29.5, "bid_size": 2.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0035, "vega": 0.1117, "theta": 0.0, "rho": 0.4954, "theo": 31.9109, "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": 33.3500003814697}, {"option": "BMRN290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0038, "vega": 0.1161, "theta": -0.0028, "rho": -0.1051, "theo": 1.4316, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00032500", "bid": 28.6, "bid_size": 11.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0042, "vega": 0.1302, "theta": 0.0, "rho": 0.5196, "theo": 30.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "BMRN290119P00032500", "bid": 0.05, "bid_size": 14.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0045, "vega": 0.1358, "theta": -0.0032, "rho": -0.1278, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BMRN290119C00035000", "bid": 25.5, "bid_size": 8.0, "ask": 29.8, "ask_size": 12.0, "iv": 0.4488, "open_interest": 1.0, "volume": 2.0, "delta": 0.9035, "gamma": 0.0049, "vega": 0.1495, "theta": 0.0, "rho": 0.54, "theo": 28.1855, "change": -1.7, "open": 28.0, "high": 28.5, "low": 28.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-02T10:05:33", "percent_change": -5.62914, "prev_day_close": 30.1999998092651}, {"option": "BMRN290119P00035000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0054, "vega": 0.1561, "theta": -0.0036, "rho": -0.1532, "theo": 2.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BMRN290119C00037500", "bid": 24.1, "bid_size": 19.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0056, "vega": 0.1693, "theta": -0.0006, "rho": 0.557, "theo": 26.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BMRN290119P00037500", "bid": 0.05, "bid_size": 14.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0063, "vega": 0.1768, "theta": -0.004, "rho": -0.1804, "theo": 2.6766, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00040000", "bid": 22.0, "bid_size": 8.0, "ask": 26.7, "ask_size": 15.0, "iv": 0.3678, "open_interest": 6.0, "volume": 2.0, "delta": 0.8654, "gamma": 0.0064, "vega": 0.1891, "theta": -0.0012, "rho": 0.5702, "theo": 24.6983, "change": -0.4, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-02T14:05:53", "percent_change": -1.56863, "prev_day_close": 25.5}, {"option": "BMRN290119P00040000", "bid": 0.5, "bid_size": 6.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0073, "vega": 0.1978, "theta": -0.0045, "rho": -0.2097, "theo": 3.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BMRN290119C00042500", "bid": 21.0, "bid_size": 21.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0072, "vega": 0.209, "theta": -0.0018, "rho": 0.5796, "theo": 23.0372, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119P00042500", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0083, "vega": 0.2183, "theta": -0.0049, "rho": -0.2404, "theo": 3.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BMRN290119C00045000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0081, "vega": 0.2282, "theta": -0.0023, "rho": 0.5854, "theo": 21.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMRN290119P00045000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0094, "vega": 0.2384, "theta": -0.0053, "rho": -0.2727, "theo": 4.5325, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00047500", "bid": 17.5, "bid_size": 3.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0089, "vega": 0.2468, "theta": -0.0028, "rho": 0.5878, "theo": 19.9296, "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": 21.3999996185303}, {"option": "BMRN290119P00047500", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0104, "vega": 0.2572, "theta": -0.0057, "rho": -0.305, "theo": 5.309, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00050000", "bid": 16.0, "bid_size": 9.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0097, "vega": 0.2644, "theta": -0.0033, "rho": 0.5865, "theo": 18.481, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119P00050000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3463, "open_interest": 5.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0116, "vega": 0.2746, "theta": -0.006, "rho": -0.3381, "theo": 6.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-24T12:59:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BMRN290119C00052500", "bid": 14.6, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0104, "vega": 0.2806, "theta": -0.0038, "rho": 0.5824, "theo": 17.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BMRN290119P00052500", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0127, "vega": 0.29, "theta": -0.0064, "rho": -0.3696, "theo": 7.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BMRN290119C00055000", "bid": 13.3, "bid_size": 2.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0111, "vega": 0.2954, "theta": -0.0042, "rho": 0.5748, "theo": 15.8006, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119P00055000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0138, "vega": 0.3029, "theta": -0.0067, "rho": -0.3986, "theo": 8.1735, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00057500", "bid": 12.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0117, "vega": 0.3083, "theta": -0.0046, "rho": 0.5652, "theo": 14.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BMRN290119P00057500", "bid": 7.0, "bid_size": 7.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.3487, "open_interest": 1.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.015, "vega": 0.313, "theta": -0.007, "rho": -0.426, "theo": 9.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-17T11:51:32", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BMRN290119C00060000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0123, "vega": 0.3196, "theta": -0.0048, "rho": 0.5524, "theo": 13.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BMRN290119P00060000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3421, "open_interest": 3.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0161, "vega": 0.3202, "theta": -0.0072, "rho": -0.4502, "theo": 10.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-23T10:57:42", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BMRN290119C00062500", "bid": 10.0, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0128, "vega": 0.3288, "theta": -0.0051, "rho": 0.5382, "theo": 12.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-30T15:56:28", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BMRN290119P00062500", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0172, "vega": 0.3239, "theta": -0.0074, "rho": -0.471, "theo": 11.8789, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00065000", "bid": 9.0, "bid_size": 20.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3346, "open_interest": 3.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0132, "vega": 0.336, "theta": -0.0053, "rho": 0.5215, "theo": 11.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-01T14:14:45", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BMRN290119P00065000", "bid": 11.0, "bid_size": 7.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0183, "vega": 0.3246, "theta": -0.0076, "rho": -0.4901, "theo": 13.31, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00067500", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0135, "vega": 0.3412, "theta": -0.0055, "rho": 0.5038, "theo": 10.3748, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119P00067500", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0193, "vega": 0.3207, "theta": -0.0078, "rho": -0.4986, "theo": 14.8404, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00070000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0138, "vega": 0.3445, "theta": -0.0056, "rho": 0.4849, "theo": 9.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BMRN290119P00070000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0203, "vega": 0.3116, "theta": -0.0079, "rho": -0.4997, "theo": 16.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BMRN290119C00072500", "bid": 6.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.33, "open_interest": 1.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0139, "vega": 0.3459, "theta": -0.0057, "rho": 0.4647, "theo": 8.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-10-01T15:52:41", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BMRN290119P00072500", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0213, "vega": 0.2967, "theta": -0.008, "rho": -0.4864, "theo": 18.1986, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00075000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.014, "vega": 0.3456, "theta": -0.0057, "rho": 0.4447, "theo": 7.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BMRN290119P00075000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0222, "vega": 0.2795, "theta": -0.008, "rho": -0.4592, "theo": 20.0185, "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": 19.0}, {"option": "BMRN290119C00080000", "bid": 4.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3184, "open_interest": 15.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0139, "vega": 0.34, "theta": -0.0057, "rho": 0.4029, "theo": 6.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-30T13:04:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BMRN290119P00080000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0239, "vega": 0.2368, "theta": -0.0082, "rho": -0.4223, "theo": 23.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BMRN290119C00085000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0136, "vega": 0.3289, "theta": -0.0055, "rho": 0.3613, "theo": 5.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-30T09:30:06", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMRN290119P00085000", "bid": 26.0, "bid_size": 6.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0252, "vega": 0.1645, "theta": -0.0078, "rho": -0.2896, "theo": 28.2502, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119C00090000", "bid": 2.0, "bid_size": 10.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2924, "open_interest": 14.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0131, "vega": 0.3139, "theta": -0.0053, "rho": 0.3221, "theo": 4.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-09-29T15:15:50", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BMRN290119P00090000", "bid": 30.5, "bid_size": 7.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0227, "vega": 0.0783, "theta": -0.0071, "rho": -0.1534, "theo": 32.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "BMRN290119C00095000", "bid": 1.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0124, "vega": 0.2959, "theta": -0.005, "rho": 0.2849, "theo": 3.8137, "change": 0.0, "open": 0.0, "high": 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": "BMRN290119P00095000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0076, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 37.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}], "symbol": "BMRN", "security_type": "stock", "exchange_id": 2, "current_price": 57.34, "price_change": -1.26, "price_change_percent": -2.2036, "bid": 57.25, "ask": 60.38, "bid_size": 2500, "ask_size": 100, "open": 58.52, "high": 58.73, "low": 57.15, "close": 57.18, "prev_day_close": 57.18, "volume": 2192505, "iv30": 35.464, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:58", "tick": "down"}, "symbol": "BMRN"}