{"timestamp": "2026-11-10 23:05:01", "data": {"options": [{"option": "SBIO261120C00045000", "bid": 11.0, "bid_size": 51.0, "ask": 13.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0125, "vega": 0.0119, "theta": -0.0578, "rho": 0.0135, "theo": 12.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SBIO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0125, "vega": 0.0119, "theta": -0.0596, "rho": -0.0012, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120C00047000", "bid": 9.0, "bid_size": 48.0, "ask": 11.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0166, "vega": 0.0141, "theta": -0.0616, "rho": 0.0138, "theo": 11.0402, "change": 0.0, "open": 0.0, "high": 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": "SBIO261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0166, "vega": 0.0141, "theta": -0.0631, "rho": -0.0015, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120C00048000", "bid": 8.0, "bid_size": 48.0, "ask": 10.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0193, "vega": 0.0154, "theta": -0.0635, "rho": 0.014, "theo": 10.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SBIO261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0194, "vega": 0.0154, "theta": -0.0649, "rho": -0.0016, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120C00049000", "bid": 7.0, "bid_size": 48.0, "ask": 9.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0226, "vega": 0.0168, "theta": -0.0655, "rho": 0.0141, "theo": 9.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SBIO261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0227, "vega": 0.0169, "theta": -0.0668, "rho": -0.0018, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120C00050000", "bid": 6.0, "bid_size": 48.0, "ask": 8.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0267, "vega": 0.0185, "theta": -0.0675, "rho": 0.0141, "theo": 8.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-09-25T15:43:10", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SBIO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 178.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0267, "vega": 0.0185, "theta": -0.0687, "rho": -0.0021, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SBIO261120C00051000", "bid": 5.0, "bid_size": 44.0, "ask": 7.9, "ask_size": 128.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0317, "vega": 0.0204, "theta": -0.0695, "rho": 0.0141, "theo": 7.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-06T13:33:24", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SBIO261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 182.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0318, "vega": 0.0204, "theta": -0.0706, "rho": -0.0023, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SBIO261120C00052000", "bid": 4.2, "bid_size": 52.0, "ask": 6.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0381, "vega": 0.0226, "theta": -0.0715, "rho": 0.014, "theo": 6.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SBIO261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 178.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0383, "vega": 0.0226, "theta": -0.0725, "rho": -0.0027, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SBIO261120C00053000", "bid": 3.3, "bid_size": 52.0, "ask": 6.1, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0462, "vega": 0.0252, "theta": -0.0735, "rho": 0.0138, "theo": 5.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SBIO261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 182.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0464, "vega": 0.0252, "theta": -0.0744, "rho": -0.0031, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 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": "SBIO261120C00054000", "bid": 2.4, "bid_size": 52.0, "ask": 5.1, "ask_size": 130.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0565, "vega": 0.028, "theta": -0.0754, "rho": 0.0134, "theo": 4.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SBIO261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0568, "vega": 0.0281, "theta": -0.0763, "rho": -0.0037, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SBIO261120C00055000", "bid": 1.55, "bid_size": 48.0, "ask": 4.3, "ask_size": 131.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0693, "vega": 0.0313, "theta": -0.0772, "rho": 0.0128, "theo": 3.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SBIO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 182.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0697, "vega": 0.0314, "theta": -0.078, "rho": -0.0044, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SBIO261120C00056000", "bid": 0.7, "bid_size": 52.0, "ask": 3.8, "ask_size": 182.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0838, "vega": 0.0346, "theta": -0.0788, "rho": 0.0118, "theo": 2.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "SBIO261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 182.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0844, "vega": 0.0347, "theta": -0.0795, "rho": -0.0053, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SBIO261120C00057000", "bid": 0.05, "bid_size": 48.0, "ask": 3.3, "ask_size": 139.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0961, "vega": 0.0373, "theta": -0.0801, "rho": 0.0104, "theo": 1.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "SBIO261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 178.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0968, "vega": 0.0373, "theta": -0.0808, "rho": -0.0066, "theo": 1.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "SBIO261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 178.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0993, "vega": 0.0381, "theta": -0.0813, "rho": 0.0087, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "SBIO261120P00058000", "bid": 0.45, "bid_size": 358.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.1001, "vega": 0.0381, "theta": -0.0819, "rho": -0.008, "theo": 1.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "SBIO261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 182.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0917, "vega": 0.0369, "theta": -0.0821, "rho": 0.0071, "theo": 1.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SBIO261120P00059000", "bid": 0.85, "bid_size": 48.0, "ask": 3.9, "ask_size": 129.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0924, "vega": 0.0367, "theta": -0.0826, "rho": -0.0088, "theo": 2.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SBIO261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0795, "vega": 0.0345, "theta": -0.0825, "rho": 0.0059, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 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": "SBIO261120P00060000", "bid": 1.65, "bid_size": 52.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0801, "vega": 0.0342, "theta": -0.0828, "rho": -0.0096, "theo": 3.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SBIO261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 182.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0676, "vega": 0.0319, "theta": -0.0824, "rho": 0.0049, "theo": 0.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SBIO261120P00061000", "bid": 2.55, "bid_size": 48.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0681, "vega": 0.0314, "theta": -0.0826, "rho": -0.0101, "theo": 4.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SBIO261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 178.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0575, "vega": 0.0294, "theta": -0.082, "rho": 0.0042, "theo": 0.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SBIO261120P00062000", "bid": 3.3, "bid_size": 48.0, "ask": 6.2, "ask_size": 72.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.058, "vega": 0.0291, "theta": -0.082, "rho": -0.0108, "theo": 4.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SBIO261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 178.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0494, "vega": 0.0272, "theta": -0.0813, "rho": 0.0037, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SBIO261120P00063000", "bid": 4.3, "bid_size": 48.0, "ask": 7.2, "ask_size": 72.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0498, "vega": 0.0268, "theta": -0.0813, "rho": -0.0108, "theo": 5.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SBIO261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 178.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0428, "vega": 0.0253, "theta": -0.0806, "rho": 0.0032, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00064000", "bid": 5.4, "bid_size": 48.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0432, "vega": 0.0249, "theta": -0.0804, "rho": -0.0112, "theo": 6.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SBIO261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 178.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0375, "vega": 0.0236, "theta": -0.0797, "rho": 0.0029, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00065000", "bid": 6.4, "bid_size": 48.0, "ask": 9.2, "ask_size": 72.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0378, "vega": 0.0231, "theta": -0.0795, "rho": -0.0109, "theo": 7.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SBIO261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 178.0, "iv": 0.9275, "open_interest": 2.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0331, "vega": 0.0221, "theta": -0.0788, "rho": 0.0026, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T11:21:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00066000", "bid": 7.4, "bid_size": 48.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0335, "vega": 0.0216, "theta": -0.0785, "rho": -0.0112, "theo": 8.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SBIO261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0295, "vega": 0.0208, "theta": -0.0778, "rho": 0.0024, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00067000", "bid": 8.4, "bid_size": 52.0, "ask": 11.0, "ask_size": 72.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0299, "vega": 0.0204, "theta": -0.0775, "rho": -0.0114, "theo": 9.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SBIO261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0265, "vega": 0.0196, "theta": -0.0769, "rho": 0.0022, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00068000", "bid": 9.4, "bid_size": 51.0, "ask": 12.0, "ask_size": 64.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0269, "vega": 0.0191, "theta": -0.0765, "rho": -0.0114, "theo": 10.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SBIO261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.024, "vega": 0.0186, "theta": -0.076, "rho": 0.002, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00069000", "bid": 10.4, "bid_size": 48.0, "ask": 13.0, "ask_size": 68.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0243, "vega": 0.018, "theta": -0.0755, "rho": -0.0115, "theo": 11.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SBIO261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0218, "vega": 0.0176, "theta": -0.075, "rho": 0.0019, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00070000", "bid": 11.4, "bid_size": 49.0, "ask": 14.0, "ask_size": 72.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0222, "vega": 0.0171, "theta": -0.0745, "rho": -0.0113, "theo": 12.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SBIO261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.02, "vega": 0.0168, "theta": -0.0741, "rho": 0.0018, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00071000", "bid": 12.4, "bid_size": 49.0, "ask": 15.0, "ask_size": 64.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0203, "vega": 0.0162, "theta": -0.0735, "rho": -0.0114, "theo": 13.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SBIO261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0184, "vega": 0.016, "theta": -0.0732, "rho": 0.0016, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00072000", "bid": 13.4, "bid_size": 49.0, "ask": 16.0, "ask_size": 72.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0187, "vega": 0.0155, "theta": -0.0725, "rho": -0.0115, "theo": 14.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SBIO261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 182.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.017, "vega": 0.0153, "theta": -0.0723, "rho": 0.0015, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00073000", "bid": 14.4, "bid_size": 49.0, "ask": 17.0, "ask_size": 72.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0173, "vega": 0.0147, "theta": -0.0716, "rho": -0.0116, "theo": 15.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SBIO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 122.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0146, "vega": 0.0141, "theta": -0.0706, "rho": 0.0014, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBIO261120P00075000", "bid": 16.4, "bid_size": 49.0, "ask": 19.0, "ask_size": 64.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0149, "vega": 0.0136, "theta": -0.0698, "rho": -0.0117, "theo": 17.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SBIO261218C00040000", "bid": 16.0, "bid_size": 21.0, "ask": 19.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0098, "vega": 0.0253, "theta": -0.0325, "rho": 0.0194, "theo": 18.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "SBIO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 114.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.009, "vega": 0.0277, "theta": -0.0317, "rho": -0.0058, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SBIO261218C00042000", "bid": 14.0, "bid_size": 21.0, "ask": 17.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0118, "vega": 0.0285, "theta": -0.0333, "rho": 0.0208, "theo": 16.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "SBIO261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 114.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.011, "vega": 0.031, "theta": -0.0324, "rho": -0.0066, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SBIO261218C00043000", "bid": 13.0, "bid_size": 21.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0131, "vega": 0.0306, "theta": -0.0337, "rho": 0.022, "theo": 15.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SBIO261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 114.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0122, "vega": 0.0328, "theta": -0.0328, "rho": -0.0071, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SBIO261218C00044000", "bid": 12.0, "bid_size": 40.0, "ask": 15.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0145, "vega": 0.0322, "theta": -0.0341, "rho": 0.0222, "theo": 14.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SBIO261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 114.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0136, "vega": 0.0347, "theta": -0.0331, "rho": -0.0077, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SBIO261218C00045000", "bid": 11.0, "bid_size": 41.0, "ask": 14.3, "ask_size": 84.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0161, "vega": 0.0343, "theta": -0.0345, "rho": 0.0227, "theo": 13.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SBIO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 174.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0151, "vega": 0.0368, "theta": -0.0334, "rho": -0.0083, "theo": 0.8263, "change": 0.0, "open": 0.0, "high": 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": "SBIO261218C00046000", "bid": 10.0, "bid_size": 40.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.018, "vega": 0.0368, "theta": -0.0348, "rho": 0.0238, "theo": 12.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SBIO261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 174.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0169, "vega": 0.0391, "theta": -0.0338, "rho": -0.009, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SBIO261218C00047000", "bid": 9.0, "bid_size": 40.0, "ask": 12.3, "ask_size": 84.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0201, "vega": 0.0393, "theta": -0.0351, "rho": 0.0244, "theo": 11.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "SBIO261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 174.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0189, "vega": 0.0415, "theta": -0.034, "rho": -0.0098, "theo": 0.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SBIO261218C00048000", "bid": 8.0, "bid_size": 40.0, "ask": 11.3, "ask_size": 84.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0225, "vega": 0.0422, "theta": -0.0354, "rho": 0.0254, "theo": 10.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SBIO261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 174.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0213, "vega": 0.0441, "theta": -0.0343, "rho": -0.0107, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SBIO261218C00049000", "bid": 7.0, "bid_size": 40.0, "ask": 10.5, "ask_size": 84.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0253, "vega": 0.0448, "theta": -0.0356, "rho": 0.0255, "theo": 9.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SBIO261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 174.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.024, "vega": 0.047, "theta": -0.0345, "rho": -0.0118, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SBIO261218C00050000", "bid": 6.3, "bid_size": 40.0, "ask": 9.5, "ask_size": 84.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0286, "vega": 0.048, "theta": -0.0358, "rho": 0.0262, "theo": 8.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SBIO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 174.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0272, "vega": 0.0501, "theta": -0.0347, "rho": -0.013, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SBIO261218C00051000", "bid": 5.5, "bid_size": 40.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0324, "vega": 0.0519, "theta": -0.036, "rho": 0.027, "theo": 7.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SBIO261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 174.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0308, "vega": 0.0535, "theta": -0.0348, "rho": -0.0145, "theo": 1.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SBIO261218C00052000", "bid": 4.5, "bid_size": 40.0, "ask": 7.8, "ask_size": 129.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0367, "vega": 0.0553, "theta": -0.036, "rho": 0.027, "theo": 6.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SBIO261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 174.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.035, "vega": 0.057, "theta": -0.0349, "rho": -0.0162, "theo": 1.2886, "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": 1.42500000074506}, {"option": "SBIO261218C00053000", "bid": 3.7, "bid_size": 44.0, "ask": 7.1, "ask_size": 125.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0416, "vega": 0.0595, "theta": -0.0361, "rho": 0.0274, "theo": 5.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SBIO261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 174.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0398, "vega": 0.0608, "theta": -0.035, "rho": -0.0183, "theo": 1.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SBIO261218C00054000", "bid": 3.0, "bid_size": 44.0, "ask": 6.3, "ask_size": 125.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0469, "vega": 0.0635, "theta": -0.0361, "rho": 0.0272, "theo": 4.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SBIO261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.045, "vega": 0.0646, "theta": -0.035, "rho": -0.0208, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SBIO261218C00055000", "bid": 2.15, "bid_size": 44.0, "ask": 5.8, "ask_size": 174.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0522, "vega": 0.0676, "theta": -0.0361, "rho": 0.0268, "theo": 4.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SBIO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0503, "vega": 0.0683, "theta": -0.035, "rho": -0.0238, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "SBIO261218C00056000", "bid": 1.5, "bid_size": 44.0, "ask": 5.1, "ask_size": 174.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0565, "vega": 0.0708, "theta": -0.0362, "rho": 0.0255, "theo": 3.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SBIO261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0546, "vega": 0.0712, "theta": -0.0351, "rho": -0.0274, "theo": 2.1303, "change": 0.0, "open": 0.0, "high": 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": "SBIO261218C00057000", "bid": 1.0, "bid_size": 174.0, "ask": 4.6, "ask_size": 174.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0588, "vega": 0.0729, "theta": -0.0363, "rho": 0.0242, "theo": 2.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "SBIO261218P00057000", "bid": 0.5, "bid_size": 330.0, "ask": 4.4, "ask_size": 174.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0571, "vega": 0.073, "theta": -0.0353, "rho": -0.0315, "theo": 2.5556, "change": 0.0, "open": 0.0, "high": 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": "SBIO261218C00058000", "bid": 0.5, "bid_size": 346.0, "ask": 4.2, "ask_size": 174.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0584, "vega": 0.0735, "theta": -0.0366, "rho": 0.0224, "theo": 2.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SBIO261218P00058000", "bid": 1.0, "bid_size": 174.0, "ask": 4.8, "ask_size": 174.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.057, "vega": 0.0734, "theta": -0.0356, "rho": -0.0357, "theo": 3.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "SBIO261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 174.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0558, "vega": 0.0725, "theta": -0.037, "rho": 0.0205, "theo": 2.0892, "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": 1.72500004805624}, {"option": "SBIO261218P00059000", "bid": 1.6, "bid_size": 174.0, "ask": 5.3, "ask_size": 129.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0545, "vega": 0.0723, "theta": -0.0361, "rho": -0.0398, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SBIO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 174.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0518, "vega": 0.0706, "theta": -0.0375, "rho": 0.0187, "theo": 1.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SBIO261218P00060000", "bid": 2.35, "bid_size": 44.0, "ask": 6.0, "ask_size": 129.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0508, "vega": 0.0704, "theta": -0.0365, "rho": -0.0434, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SBIO261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0475, "vega": 0.0684, "theta": -0.038, "rho": 0.017, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SBIO261218P00061000", "bid": 2.9, "bid_size": 44.0, "ask": 6.5, "ask_size": 174.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0467, "vega": 0.068, "theta": -0.0369, "rho": -0.0467, "theo": 5.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SBIO261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 174.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0433, "vega": 0.0658, "theta": -0.0384, "rho": 0.0157, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SBIO261218P00062000", "bid": 3.8, "bid_size": 44.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0427, "vega": 0.0655, "theta": -0.0373, "rho": -0.0496, "theo": 6.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SBIO270115C00035000", "bid": 20.5, "bid_size": 1.0, "ask": 24.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.006, "vega": 0.0311, "theta": -0.0187, "rho": 0.0391, "theo": 23.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SBIO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 84.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0058, "vega": 0.0312, "theta": -0.0208, "rho": -0.0078, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SBIO270115C00040000", "bid": 15.5, "bid_size": 42.0, "ask": 19.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0092, "vega": 0.0402, "theta": -0.0203, "rho": 0.0468, "theo": 18.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SBIO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0091, "vega": 0.0403, "theta": -0.022, "rho": -0.0106, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SBIO270115C00045000", "bid": 11.0, "bid_size": 41.0, "ask": 14.5, "ask_size": 64.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0148, "vega": 0.0524, "theta": -0.0218, "rho": 0.0549, "theo": 13.7133, "change": 0.0, "open": 0.0, "high": 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": "SBIO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0147, "vega": 0.0523, "theta": -0.023, "rho": -0.0149, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SBIO270115C00046000", "bid": 9.5, "bid_size": 45.0, "ask": 13.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0164, "vega": 0.0553, "theta": -0.022, "rho": 0.0566, "theo": 12.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SBIO270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 124.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0163, "vega": 0.0552, "theta": -0.0232, "rho": -0.016, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SBIO270115C00047000", "bid": 9.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 64.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0181, "vega": 0.0584, "theta": -0.0222, "rho": 0.0579, "theo": 11.8321, "change": 0.0, "open": 0.0, "high": 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": "SBIO270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0181, "vega": 0.0584, "theta": -0.0234, "rho": -0.0171, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SBIO270115C00048000", "bid": 8.0, "bid_size": 42.0, "ask": 12.0, "ask_size": 86.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0201, "vega": 0.0617, "theta": -0.0224, "rho": 0.0594, "theo": 10.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SBIO270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0201, "vega": 0.0617, "theta": -0.0235, "rho": -0.0186, "theo": 1.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SBIO270115C00049000", "bid": 7.5, "bid_size": 40.0, "ask": 11.0, "ask_size": 124.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0224, "vega": 0.0652, "theta": -0.0226, "rho": 0.0607, "theo": 9.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SBIO270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0224, "vega": 0.0652, "theta": -0.0236, "rho": -0.0202, "theo": 1.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SBIO270115C00050000", "bid": 6.5, "bid_size": 41.0, "ask": 10.0, "ask_size": 64.0, "iv": 0.3243, "open_interest": 3.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.025, "vega": 0.069, "theta": -0.0228, "rho": 0.0619, "theo": 9.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-20T13:30:16", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SBIO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.025, "vega": 0.069, "theta": -0.0237, "rho": -0.022, "theo": 1.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SBIO270115C00051000", "bid": 5.5, "bid_size": 44.0, "ask": 9.5, "ask_size": 124.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0279, "vega": 0.073, "theta": -0.0229, "rho": 0.0628, "theo": 8.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SBIO270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 124.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0279, "vega": 0.073, "theta": -0.0237, "rho": -0.024, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SBIO270115C00052000", "bid": 5.0, "bid_size": 42.0, "ask": 8.5, "ask_size": 86.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0311, "vega": 0.0771, "theta": -0.023, "rho": 0.0632, "theo": 7.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SBIO270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 124.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0312, "vega": 0.0771, "theta": -0.0237, "rho": -0.0263, "theo": 1.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SBIO270115C00053000", "bid": 4.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 124.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0347, "vega": 0.0814, "theta": -0.0231, "rho": 0.063, "theo": 6.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SBIO270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0349, "vega": 0.0815, "theta": -0.0238, "rho": -0.0291, "theo": 1.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SBIO270115C00054000", "bid": 3.5, "bid_size": 43.0, "ask": 7.3, "ask_size": 124.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0386, "vega": 0.0857, "theta": -0.0232, "rho": 0.0621, "theo": 5.6271, "change": 0.0, "open": 0.0, "high": 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": "SBIO270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0388, "vega": 0.0858, "theta": -0.0237, "rho": -0.0322, "theo": 1.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SBIO270115C00055000", "bid": 3.0, "bid_size": 85.0, "ask": 6.5, "ask_size": 124.0, "iv": 0.3377, "open_interest": 2.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0425, "vega": 0.0898, "theta": -0.0233, "rho": 0.0602, "theo": 4.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T11:11:29", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SBIO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0428, "vega": 0.09, "theta": -0.0237, "rho": -0.0358, "theo": 2.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SBIO270115C00056000", "bid": 2.5, "bid_size": 86.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.3459, "open_interest": 2.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0459, "vega": 0.0934, "theta": -0.0234, "rho": 0.0575, "theo": 4.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T11:11:52", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SBIO270115P00056000", "bid": 0.2, "bid_size": 862.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0463, "vega": 0.0935, "theta": -0.0237, "rho": -0.0399, "theo": 2.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SBIO270115C00057000", "bid": 1.5, "bid_size": 124.0, "ask": 5.5, "ask_size": 124.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0484, "vega": 0.0959, "theta": -0.0235, "rho": 0.0538, "theo": 3.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SBIO270115P00057000", "bid": 0.7, "bid_size": 124.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0489, "vega": 0.096, "theta": -0.0238, "rho": -0.044, "theo": 2.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SBIO270115C00058000", "bid": 1.0, "bid_size": 124.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0494, "vega": 0.0971, "theta": -0.0237, "rho": 0.0496, "theo": 3.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SBIO270115P00058000", "bid": 1.5, "bid_size": 124.0, "ask": 5.5, "ask_size": 125.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0499, "vega": 0.0972, "theta": -0.0239, "rho": -0.0484, "theo": 3.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SBIO270115C00059000", "bid": 0.5, "bid_size": 520.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.329, "open_interest": 2.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0487, "vega": 0.0969, "theta": -0.0239, "rho": 0.0452, "theo": 2.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SBIO270115P00059000", "bid": 2.0, "bid_size": 124.0, "ask": 6.0, "ask_size": 125.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0493, "vega": 0.0969, "theta": -0.024, "rho": -0.0526, "theo": 3.9043, "change": 0.0, "open": 0.0, "high": 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": "SBIO270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.3227, "open_interest": 5.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0468, "vega": 0.0954, "theta": -0.0242, "rho": 0.0411, "theo": 2.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-31T09:52:18", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "SBIO270115P00060000", "bid": 2.5, "bid_size": 124.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0474, "vega": 0.0954, "theta": -0.0243, "rho": -0.0561, "theo": 4.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SBIO270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 124.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0441, "vega": 0.0932, "theta": -0.0245, "rho": 0.0374, "theo": 2.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SBIO270115P00061000", "bid": 3.1, "bid_size": 42.0, "ask": 7.0, "ask_size": 84.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0447, "vega": 0.0931, "theta": -0.0245, "rho": -0.0594, "theo": 5.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SBIO270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0411, "vega": 0.0906, "theta": -0.0248, "rho": 0.0342, "theo": 1.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-11T09:59:42", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SBIO270115P00062000", "bid": 4.0, "bid_size": 43.0, "ask": 8.0, "ask_size": 125.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0418, "vega": 0.0904, "theta": -0.0247, "rho": -0.0618, "theo": 6.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SBIO270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.3862, "open_interest": 5.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0382, "vega": 0.0879, "theta": -0.0251, "rho": 0.0314, "theo": 1.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-06-30T12:32:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SBIO270115P00063000", "bid": 4.6, "bid_size": 44.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.3232, "open_interest": 1.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0389, "vega": 0.0876, "theta": -0.0249, "rho": -0.0644, "theo": 7.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-26T14:41:43", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SBIO270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0354, "vega": 0.0851, "theta": -0.0253, "rho": 0.0291, "theo": 1.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SBIO270115P00064000", "bid": 5.5, "bid_size": 44.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0361, "vega": 0.0847, "theta": -0.0251, "rho": -0.0662, "theo": 7.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SBIO270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.4263, "open_interest": 3.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0329, "vega": 0.0824, "theta": -0.0256, "rho": 0.0271, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-27T09:49:40", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SBIO270115P00065000", "bid": 6.5, "bid_size": 44.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.3395, "open_interest": 3.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0336, "vega": 0.0819, "theta": -0.0253, "rho": -0.0677, "theo": 8.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-26T14:41:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SBIO270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4514, "open_interest": 29.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0235, "vega": 0.0709, "theta": -0.0264, "rho": 0.0201, "theo": 1.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-03T14:22:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SBIO270115P00070000", "bid": 11.0, "bid_size": 44.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0242, "vega": 0.07, "theta": -0.0257, "rho": -0.0732, "theo": 13.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SBIO270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.5976, "open_interest": 6.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.018, "vega": 0.0626, "theta": -0.0268, "rho": 0.0162, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-07-30T12:57:49", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SBIO270115P00075000", "bid": 15.5, "bid_size": 21.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0186, "vega": 0.0612, "theta": -0.0257, "rho": -0.0761, "theo": 18.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SBIO270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.6789, "open_interest": 7.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0145, "vega": 0.0564, "theta": -0.027, "rho": 0.0136, "theo": 1.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-14T14:46:47", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SBIO270115P00080000", "bid": 20.7, "bid_size": 21.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0151, "vega": 0.0547, "theta": -0.0256, "rho": -0.0774, "theo": 23.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SBIO270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.7589, "open_interest": 4.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.012, "vega": 0.0515, "theta": -0.0271, "rho": 0.0118, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SBIO270115P00085000", "bid": 25.5, "bid_size": 21.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0126, "vega": 0.0496, "theta": -0.0253, "rho": -0.0801, "theo": 28.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SBIO270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.8317, "open_interest": 3.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0103, "vega": 0.0477, "theta": -0.0271, "rho": 0.0105, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SBIO270115P00090000", "bid": 30.5, "bid_size": 21.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0109, "vega": 0.0455, "theta": -0.025, "rho": -0.0804, "theo": 33.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "SBIO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.8984, "open_interest": 5.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.009, "vega": 0.0446, "theta": -0.0271, "rho": 0.0095, "theo": 0.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T09:52:18", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SBIO270115P00095000", "bid": 35.6, "bid_size": 21.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0096, "vega": 0.0418, "theta": -0.0246, "rho": -0.0809, "theo": 37.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SBIO270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.9601, "open_interest": 3.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.008, "vega": 0.042, "theta": -0.027, "rho": 0.0087, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T13:30:16", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SBIO270115P00100000", "bid": 40.6, "bid_size": 21.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0086, "vega": 0.0392, "theta": -0.0242, "rho": -0.0829, "theo": 42.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SBIO270416C00040000", "bid": 16.0, "bid_size": 21.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.009, "vega": 0.0735, "theta": -0.0084, "rho": 0.1342, "theo": 19.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SBIO270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0091, "vega": 0.0738, "theta": -0.013, "rho": -0.0317, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416C00045000", "bid": 11.5, "bid_size": 21.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0135, "vega": 0.0918, "theta": -0.0101, "rho": 0.1437, "theo": 14.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SBIO270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0137, "vega": 0.0923, "theta": -0.0135, "rho": -0.0423, "theo": 1.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416C00050000", "bid": 7.5, "bid_size": 28.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0205, "vega": 0.1144, "theta": -0.0115, "rho": 0.1454, "theo": 10.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T15:56:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SBIO270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.021, "vega": 0.1153, "theta": -0.0138, "rho": -0.0584, "theo": 2.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SBIO270416C00055000", "bid": 4.5, "bid_size": 24.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0299, "vega": 0.1389, "theta": -0.0127, "rho": 0.133, "theo": 6.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T14:22:09", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SBIO270416P00055000", "bid": 1.0, "bid_size": 26.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0309, "vega": 0.1396, "theta": -0.014, "rho": -0.0833, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SBIO270416C00059000", "bid": 2.5, "bid_size": 20.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0338, "vega": 0.1495, "theta": -0.0137, "rho": 0.1102, "theo": 4.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SBIO270416P00059000", "bid": 3.0, "bid_size": 20.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0355, "vega": 0.1491, "theta": -0.0143, "rho": -0.1076, "theo": 5.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SBIO270416C00060000", "bid": 2.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0335, "vega": 0.1497, "theta": -0.0139, "rho": 0.1039, "theo": 3.9876, "change": 0.0, "open": 0.0, "high": 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": "SBIO270416P00060000", "bid": 3.5, "bid_size": 23.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0354, "vega": 0.1488, "theta": -0.0143, "rho": -0.1133, "theo": 5.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "SBIO270416C00061000", "bid": 1.5, "bid_size": 21.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.0328, "vega": 0.149, "theta": -0.0142, "rho": 0.0977, "theo": 3.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SBIO270416P00061000", "bid": 4.5, "bid_size": 8.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0348, "vega": 0.1476, "theta": -0.0144, "rho": -0.1178, "theo": 6.3216, "change": 0.0, "open": 0.0, "high": 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": "SBIO270416C00062000", "bid": 1.5, "bid_size": 11.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0319, "vega": 0.1477, "theta": -0.0144, "rho": 0.092, "theo": 3.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SBIO270416P00062000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.3359, "open_interest": 3.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0339, "vega": 0.1456, "theta": -0.0144, "rho": -0.1227, "theo": 7.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-24T09:59:37", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "SBIO270416C00063000", "bid": 1.0, "bid_size": 25.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3167, "open_interest": 3.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0307, "vega": 0.1458, "theta": -0.0146, "rho": 0.0867, "theo": 3.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "SBIO270416P00063000", "bid": 6.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0328, "vega": 0.143, "theta": -0.0145, "rho": -0.1262, "theo": 7.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SBIO270416C00064000", "bid": 0.5, "bid_size": 224.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0294, "vega": 0.1436, "theta": -0.0148, "rho": 0.0818, "theo": 3.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SBIO270416P00064000", "bid": 6.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0316, "vega": 0.1404, "theta": -0.0145, "rho": -0.1292, "theo": 8.6599, "change": 0.0, "open": 0.0, "high": 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": "SBIO270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0282, "vega": 0.1412, "theta": -0.015, "rho": 0.0775, "theo": 2.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00065000", "bid": 7.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0303, "vega": 0.1373, "theta": -0.0145, "rho": -0.1324, "theo": 9.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SBIO270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0269, "vega": 0.1388, "theta": -0.0152, "rho": 0.0736, "theo": 2.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00066000", "bid": 8.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.029, "vega": 0.1343, "theta": -0.0145, "rho": -0.1349, "theo": 10.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SBIO270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3553, "open_interest": 1.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0257, "vega": 0.1362, "theta": -0.0153, "rho": 0.07, "theo": 2.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T09:38:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00067000", "bid": 8.4, "bid_size": 11.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0278, "vega": 0.1312, "theta": -0.0145, "rho": -0.1373, "theo": 11.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SBIO270416C00068000", "bid": 0.75, "bid_size": 1.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0245, "vega": 0.1337, "theta": -0.0155, "rho": 0.0668, "theo": 2.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-24T10:04:25", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "SBIO270416P00068000", "bid": 9.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0266, "vega": 0.1283, "theta": -0.0145, "rho": -0.139, "theo": 12.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SBIO270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0234, "vega": 0.1313, "theta": -0.0156, "rho": 0.0639, "theo": 2.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SBIO270416P00069000", "bid": 10.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0255, "vega": 0.1252, "theta": -0.0145, "rho": -0.14, "theo": 13.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SBIO270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0224, "vega": 0.129, "theta": -0.0158, "rho": 0.0613, "theo": 2.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00070000", "bid": 10.6, "bid_size": 12.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0245, "vega": 0.1226, "theta": -0.0144, "rho": -0.1423, "theo": 13.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SBIO270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0215, "vega": 0.1266, "theta": -0.0159, "rho": 0.0588, "theo": 2.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00071000", "bid": 12.0, "bid_size": 8.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0235, "vega": 0.1197, "theta": -0.0144, "rho": -0.1434, "theo": 14.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SBIO270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0206, "vega": 0.1243, "theta": -0.016, "rho": 0.0566, "theo": 2.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00072000", "bid": 13.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0226, "vega": 0.1172, "theta": -0.0143, "rho": -0.1439, "theo": 15.861, "change": 0.0, "open": 0.0, "high": 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": "SBIO270416C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0198, "vega": 0.1222, "theta": -0.0161, "rho": 0.0545, "theo": 2.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00073000", "bid": 13.1, "bid_size": 12.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0217, "vega": 0.1146, "theta": -0.0142, "rho": -0.1444, "theo": 16.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SBIO270416C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.019, "vega": 0.1202, "theta": -0.0162, "rho": 0.0527, "theo": 2.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00074000", "bid": 14.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0209, "vega": 0.112, "theta": -0.0141, "rho": -0.1459, "theo": 17.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SBIO270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4788, "open_interest": 2.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0183, "vega": 0.1182, "theta": -0.0163, "rho": 0.051, "theo": 2.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-08-27T09:58:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00075000", "bid": 15.4, "bid_size": 8.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0202, "vega": 0.1098, "theta": -0.014, "rho": -0.1468, "theo": 18.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SBIO270416C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0176, "vega": 0.1163, "theta": -0.0164, "rho": 0.0494, "theo": 2.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00076000", "bid": 16.1, "bid_size": 12.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0195, "vega": 0.1074, "theta": -0.0139, "rho": -0.1463, "theo": 19.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SBIO270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.017, "vega": 0.1145, "theta": -0.0165, "rho": 0.0479, "theo": 2.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00077000", "bid": 17.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0189, "vega": 0.1051, "theta": -0.0138, "rho": -0.1482, "theo": 20.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SBIO270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0164, "vega": 0.1127, "theta": -0.0165, "rho": 0.0465, "theo": 1.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00078000", "bid": 18.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 21.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0182, "vega": 0.1034, "theta": -0.0137, "rho": -0.1492, "theo": 21.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SBIO270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0158, "vega": 0.111, "theta": -0.0166, "rho": 0.0452, "theo": 1.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00079000", "bid": 19.5, "bid_size": 8.0, "ask": 24.0, "ask_size": 26.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0177, "vega": 0.1016, "theta": -0.0136, "rho": -0.1491, "theo": 22.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SBIO270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0153, "vega": 0.1094, "theta": -0.0167, "rho": 0.044, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00080000", "bid": 20.5, "bid_size": 8.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0172, "vega": 0.0995, "theta": -0.0134, "rho": -0.1499, "theo": 23.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SBIO270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0132, "vega": 0.1023, "theta": -0.0169, "rho": 0.039, "theo": 1.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00085000", "bid": 25.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.015, "vega": 0.0908, "theta": -0.0128, "rho": -0.1504, "theo": 28.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SBIO270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0116, "vega": 0.0963, "theta": -0.0171, "rho": 0.0351, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00090000", "bid": 30.2, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0133, "vega": 0.0836, "theta": -0.012, "rho": -0.1528, "theo": 33.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SBIO270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0103, "vega": 0.0914, "theta": -0.0173, "rho": 0.0321, "theo": 1.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00095000", "bid": 35.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.012, "vega": 0.0774, "theta": -0.0112, "rho": -0.1504, "theo": 38.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SBIO270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0093, "vega": 0.0871, "theta": -0.0174, "rho": 0.0297, "theo": 1.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBIO270416P00100000", "bid": 40.1, "bid_size": 2.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.011, "vega": 0.071, "theta": -0.0103, "rho": -0.1483, "theo": 43.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}], "symbol": "SBIO", "security_type": "stock", "exchange_id": 3, "current_price": 57.58, "price_change": -0.02, "price_change_percent": -0.0347, "bid": 53.91, "ask": 60.43, "bid_size": 100, "ask_size": 100, "open": 56.93, "high": 57.82, "low": 56.48, "close": 57.58, "prev_day_close": 57.6, "volume": 28959, "iv30": 37.84, "iv30_change": 0.405, "iv30_change_percent": 1.0819, "seqno": 21097941060, "last_trade_time": "2026-11-10T15:28:18", "tick": "up"}, "symbol": "SBIO"}