[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBIO":3,"homepage-market-summary":31,"stock-options-BBIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BridgeBio Pharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BridgeBio Pharma is a biotechnology company focused on discovering, developing, testing, and delivering transformative treatments for patients with genetic diseases. The company has four programs in its late-stage pipeline focusing on Mendelian disorders, oncology, and gene therapy. One of its key programs, Attruby (acoramidis), is an orally administered small molecule designed to stabilize tetrameric transthyretin for the treatment of transthyretin amyloid cardiomyopathy.","839","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},67.25,67.1,68.68,66.23,66.91,0.34,0.51,2646122.037339,36134,67.3095,93.415,52,2734040.1977358526,36.8,1827,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":227,"updated_at":664,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},414,13678,0.02,[186,187,191,195,199,203,207,211,215,219,223],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",48,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",104,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",139,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",167,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",230,"270521",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-08-20",321,"270820",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-11-19",412,"271119",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",475,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-12-15",804,"281215",{"date":224,"label":224,"type":177,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",839,"290119",[228,255,280,304,330,355,381,406,428,451,474,496,520,542,562,580,598,615,631,645,655],{"strike":229,"call":230,"put":243,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":235,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":40},"BBIO  261016C00055000",10.4,14.3,12.52,0,15,0.6449,0.950943,0.012032,-0.030911,0.013299,0.019569,{"contract_symbol":244,"symbol":244,"bid":235,"ask":245,"last":246,"change":235,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"BBIO  261016P00055000",0.5,0.05,5,4734,0.597,-0.037774,0.010524,-0.023168,0.010768,-0.001011,{"strike":256,"call":257,"put":269,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":235,"changePercent":9,"volume":235,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":40},"BBIO  261016C00060000",5.5,9,7,80,0.4873,0.891983,0.029093,-0.042674,0.024297,0.019901,{"contract_symbol":270,"symbol":270,"bid":246,"ask":271,"last":153,"change":272,"changePercent":9,"volume":47,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"BBIO  261016P00060000",0.55,-0.2,229,0.4753,-0.102749,0.028769,-0.040143,0.023434,-0.002742,{"strike":281,"call":282,"put":292,"callItm":40,"putItm":14,"isAtm":14},62.5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"BBIO  261016C00062500",3.5,7.7,0.4934,0.787688,0.044903,-0.067532,0.037973,0.018011,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":235,"changePercent":9,"volume":235,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"BBIO  261016P00062500",0.2,1.85,1.05,253,0.4576,-0.196652,0.046258,-0.059839,0.03628,-0.005277,{"strike":305,"call":306,"put":319,"callItm":40,"putItm":14,"isAtm":40},65,{"contract_symbol":307,"symbol":307,"bid":284,"ask":308,"last":309,"change":310,"changePercent":9,"volume":311,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"BBIO  261016C00065000",5.7,3.6,0.8,6,518,0.4994,0.650627,0.056613,-0.087232,0.04846,0.015157,{"contract_symbol":320,"symbol":320,"bid":47,"ask":321,"last":321,"change":322,"changePercent":9,"volume":47,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"BBIO  261016P00065000",1.7,-0.25,4747,0.4489,-0.337172,0.062151,-0.077359,0.047815,-0.009126,{"strike":331,"call":332,"put":345,"callItm":14,"putItm":40,"isAtm":40},67.5,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":123,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"BBIO  261016C00067500",2.1,3.8,2.35,20,61,0.4719,0.497482,0.06458,-0.088824,0.052228,0.011815,{"contract_symbol":346,"symbol":346,"bid":321,"ask":347,"last":348,"change":235,"changePercent":9,"volume":235,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":343,"rho":354,"in_the_money":40},"BBIO  261016P00067500",4.3,3.2,32,0.5212,-0.498628,0.058471,-0.098107,-0.013821,{"strike":356,"call":357,"put":370,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":358,"symbol":358,"bid":359,"ask":321,"last":360,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"BBIO  261016C00070000",1.1,1.3,0.64,283,319,0.4658,0.34157,0.060189,-0.080681,0.048054,0.008213,{"contract_symbol":371,"symbol":371,"bid":372,"ask":311,"last":373,"change":235,"changePercent":9,"volume":235,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":40},"BBIO  261016P00070000",2,4.61,330,0.5249,-0.637361,0.054583,-0.092887,0.049101,-0.017945,{"strike":382,"call":383,"put":396,"callItm":14,"putItm":40,"isAtm":14},72.5,{"contract_symbol":384,"symbol":384,"bid":271,"ask":385,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"BBIO  261016C00072500",0.85,0.75,-0.11,11,331,0.4616,0.211068,0.047828,-0.062968,0.037843,0.005122,{"contract_symbol":397,"symbol":397,"bid":335,"ask":398,"last":399,"change":235,"changePercent":9,"volume":235,"openInterest":388,"open_interest":388,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"BBIO  261016P00072500",7.9,8.1,0.4767,-0.780663,0.047359,-0.066492,0.038697,-0.022225,{"strike":407,"call":408,"put":418,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":409,"symbol":409,"bid":410,"ask":245,"last":148,"change":235,"changePercent":9,"volume":67,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"BBIO  261016C00075000",0.1,422,0.4592,0.117737,0.032832,-0.042764,0.025839,0.002877,{"contract_symbol":419,"symbol":419,"bid":311,"ask":420,"last":421,"change":235,"changePercent":9,"volume":235,"openInterest":363,"open_interest":363,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"BBIO  261016P00075000",10.1,8.93,0.4674,-0.877782,0.033117,-0.044689,0.026528,-0.025502,{"strike":429,"call":430,"put":441,"callItm":14,"putItm":40,"isAtm":14},77.5,{"contract_symbol":431,"symbol":431,"bid":235,"ask":245,"last":294,"change":432,"changePercent":9,"volume":433,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"BBIO  261016C00077500",-0.1,22,247,0.5065,0.080914,0.022614,-0.035837,0.019631,0.001975,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"BBIO  261016P00077500",8.4,12.2,0.5134,-0.916036,0.022941,-0.037349,0.020185,-0.027387,{"strike":262,"call":452,"put":463,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":453,"symbol":453,"bid":246,"ask":454,"last":294,"change":410,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"BBIO  261016C00080000",0.45,10,264,0.5532,0.058589,0.016145,-0.030518,0.015307,0.001428,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":235,"changePercent":9,"volume":235,"openInterest":372,"open_interest":372,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":40},"BBIO  261016P00080000",10.9,14.6,13.9,0.5604,-0.938838,0.016482,-0.031976,0.015831,-0.028895,{"strike":475,"call":476,"put":485,"callItm":14,"putItm":40,"isAtm":14},82.5,{"contract_symbol":477,"symbol":477,"bid":235,"ask":271,"last":294,"change":235,"changePercent":9,"volume":235,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"BBIO  261016C00082500",579,0.5882,0.041355,0.011497,-0.024574,0.011591,0.001008,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":40},"BBIO  261016P00082500",13.3,17.3,8.25,0.588,-0.958692,0.01149,-0.024544,0.01158,-0.030327,{"strike":497,"call":498,"put":509,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":499,"symbol":499,"bid":235,"ask":500,"last":501,"change":235,"changePercent":9,"volume":235,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"BBIO  261016C00085000",0.15,0.11,114,0.6102,0.027458,0.007913,-0.0182,0.008276,0.00067,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"BBIO  261016P00085000",15.8,19.6,10.15,0.5857,-0.977501,0.006976,-0.014783,0.007003,-0.031733,{"strike":521,"call":522,"put":533,"callItm":14,"putItm":40,"isAtm":14},87.5,{"contract_symbol":523,"symbol":523,"bid":235,"ask":47,"last":524,"change":525,"changePercent":9,"volume":526,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"BBIO  261016C00087500",0.07,-0.03,30,0.6106,0.015318,0.004824,-0.01111,0.005048,0.000375,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":40},"BBIO  261016P00087500",18.3,22.3,-0.988049,0.004059,-0.008601,0.004075,-0.03294,{"strike":543,"call":544,"put":553,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":545,"symbol":545,"bid":235,"ask":546,"last":246,"change":235,"changePercent":9,"volume":235,"openInterest":547,"open_interest":547,"iv":503,"implied_volatility":503,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"BBIO  261016C00090000",1.2,38,0.008193,0.002802,-0.006445,0.00293,0.000201,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"BBIO  261016P00090000",20.8,24.8,-0.993886,0.002255,-0.004778,0.002263,-0.034032,{"strike":563,"call":564,"put":572,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":565,"symbol":565,"bid":235,"ask":566,"last":246,"change":235,"changePercent":9,"volume":235,"openInterest":47,"open_interest":47,"iv":503,"implied_volatility":503,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"BBIO  261016C00095000",2.15,0.002153,0.000848,-0.001951,0.000887,0.000053,{"contract_symbol":573,"symbol":573,"bid":574,"ask":526,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":40},"BBIO  261016P00095000",25.8,-0.998555,0.000615,-0.001303,0.000617,-0.036046,{"strike":581,"call":582,"put":590,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":583,"symbol":583,"bid":235,"ask":566,"last":584,"change":235,"changePercent":9,"volume":235,"openInterest":372,"open_interest":372,"iv":527,"implied_volatility":527,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"BBIO  261016C00100000",0.04,0.000512,0.000227,-0.000523,0.000238,0.000013,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":594,"gamma":595,"theta":596,"vega":595,"rho":597,"in_the_money":40},"BBIO  261016P00100000",30.8,35,-0.999697,0.000146,-0.000309,-0.037973,{"strike":599,"call":600,"put":607,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":601,"symbol":601,"bid":235,"ask":566,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":527,"implied_volatility":527,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"BBIO  261016C00105000",0.00011,0.000054,-0.000125,0.000057,0.000003,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":611,"gamma":612,"theta":613,"vega":612,"rho":614,"in_the_money":40},"BBIO  261016P00105000",35.8,39.8,-0.999942,0.000031,-0.000065,-0.039878,{"strike":616,"call":617,"put":623,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":618,"symbol":618,"bid":235,"ask":566,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":527,"implied_volatility":527,"delta":619,"gamma":620,"theta":621,"vega":620,"rho":622,"in_the_money":14},"BBIO  261016C00110000",0.000022,0.000012,-0.000027,0.000001,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":627,"gamma":628,"theta":629,"vega":628,"rho":630,"in_the_money":40},"BBIO  261016P00110000",40.8,45,-0.99999,0.000006,-0.000012,-0.041779,{"strike":632,"call":633,"put":638,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":634,"symbol":634,"bid":235,"ask":566,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":527,"implied_volatility":527,"delta":635,"gamma":636,"theta":637,"vega":606,"rho":235,"in_the_money":14},"BBIO  261016C00115000",0.000004,0.000002,-0.000006,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":642,"gamma":622,"theta":643,"vega":622,"rho":644,"in_the_money":40},"BBIO  261016P00115000",45.7,50,-0.999998,-0.000002,-0.043678,{"strike":646,"call":647,"put":650,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":648,"symbol":648,"bid":235,"ask":566,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":503,"implied_volatility":503,"delta":622,"gamma":235,"theta":649,"vega":235,"rho":235,"in_the_money":14},"BBIO  261016C00120000",-0.000001,{"contract_symbol":651,"symbol":651,"bid":652,"ask":229,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":653,"gamma":235,"theta":235,"vega":235,"rho":654,"in_the_money":40},"BBIO  261016P00120000",50.7,-1,-0.045577,{"strike":656,"call":657,"put":659,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":658,"symbol":658,"bid":235,"ask":566,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":503,"implied_volatility":503,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"BBIO  261016C00125000",{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":514,"implied_volatility":514,"delta":653,"gamma":235,"theta":235,"vega":235,"rho":663,"in_the_money":40},"BBIO  261016P00125000",55.8,59.8,-0.047476,"2026-10-03T10:43:21.521892+00:00"]