{"timestamp": "2026-11-10 04:11:18", "data": {"options": [{"option": "BHB261120C00022500", "bid": 17.0, "bid_size": 72.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0035, "vega": 0.0033, "theta": -0.0256, "rho": 0.0054, "theo": 19.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BHB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 2.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.004, "vega": 0.004, "theta": -0.0327, "rho": -0.0004, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BHB261120C00025000", "bid": 14.5, "bid_size": 72.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.005, "vega": 0.0039, "theta": -0.0289, "rho": 0.006, "theo": 16.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BHB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0057, "vega": 0.005, "theta": -0.0358, "rho": -0.0005, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHB261120C00030000", "bid": 9.5, "bid_size": 72.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.011, "vega": 0.0068, "theta": -0.0362, "rho": 0.007, "theo": 11.9373, "change": 0.0, "open": 0.0, "high": 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": "BHB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 1.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0123, "vega": 0.0079, "theta": -0.0425, "rho": -0.0008, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BHB261120C00035000", "bid": 4.5, "bid_size": 72.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0284, "vega": 0.0116, "theta": -0.0445, "rho": 0.0079, "theo": 7.0308, "change": 0.0, "open": 0.0, "high": 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": "BHB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.1732, "open_interest": 1.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.031, "vega": 0.0133, "theta": -0.0498, "rho": -0.0015, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-30T12:21:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BHB261120C00040000", "bid": 1.35, "bid_size": 13.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.6989, "open_interest": 1.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.1048, "vega": 0.0231, "theta": -0.0531, "rho": 0.0073, "theo": 2.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T15:34:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.1126, "open_interest": 1.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.1072, "vega": 0.0255, "theta": -0.0546, "rho": -0.0041, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-30T10:11:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BHB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.4043, "open_interest": 19.0, "volume": 11.0, "delta": 0.2151, "gamma": 0.0785, "vega": 0.021, "theta": -0.0516, "rho": 0.0025, "theo": 0.4319, "change": -0.35, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:40:07", "percent_change": -87.5, "prev_day_close": 0.400000005960464}, {"option": "BHB261120P00045000", "bid": 1.5, "bid_size": 72.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0739, "vega": 0.0202, "theta": -0.0481, "rho": -0.0106, "theo": 3.9325, "change": 0.0, "open": 0.0, "high": 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": "BHB261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0317, "vega": 0.0127, "theta": -0.0448, "rho": 0.0013, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BHB261120P00050000", "bid": 6.5, "bid_size": 72.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0305, "vega": 0.0123, "theta": -0.0421, "rho": -0.013, "theo": 8.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BHB261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0177, "vega": 0.0092, "theta": -0.04, "rho": 0.0008, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BHB261120P00055000", "bid": 11.5, "bid_size": 72.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0173, "vega": 0.0089, "theta": -0.0373, "rho": -0.0147, "theo": 13.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BHB261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 1.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0117, "vega": 0.0072, "theta": -0.0365, "rho": 0.0006, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BHB261120P00060000", "bid": 16.5, "bid_size": 72.0, "ask": 20.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0114, "vega": 0.0069, "theta": -0.0335, "rho": -0.0162, "theo": 18.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BHB261218C00020000", "bid": 19.5, "bid_size": 49.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.004, "vega": 0.0077, "theta": -0.0155, "rho": 0.0104, "theo": 21.7847, "change": 0.0, "open": 0.0, "high": 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": "BHB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 174.0, "iv": 1.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.004, "vega": 0.0102, "theta": -0.0179, "rho": -0.0018, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHB261218C00022500", "bid": 17.0, "bid_size": 49.0, "ask": 21.5, "ask_size": 6.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0056, "vega": 0.0092, "theta": -0.0177, "rho": 0.0115, "theo": 19.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BHB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0055, "vega": 0.0123, "theta": -0.0191, "rho": -0.0022, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHB261218C00025000", "bid": 14.5, "bid_size": 49.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0079, "vega": 0.0113, "theta": -0.0198, "rho": 0.0125, "theo": 16.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BHB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 62.0, "iv": 1.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0075, "vega": 0.0149, "theta": -0.0203, "rho": -0.0027, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHB261218C00030000", "bid": 9.5, "bid_size": 49.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0159, "vega": 0.0185, "theta": -0.0234, "rho": 0.0173, "theo": 11.9704, "change": 0.0, "open": 0.0, "high": 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": "BHB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 62.0, "iv": 1.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0147, "vega": 0.0218, "theta": -0.0224, "rho": -0.0043, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHB261218C00035000", "bid": 4.5, "bid_size": 72.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0341, "vega": 0.0312, "theta": -0.0255, "rho": 0.0249, "theo": 7.1667, "change": 0.0, "open": 0.0, "high": 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": "BHB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.0187, "open_interest": 2.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0314, "vega": 0.0329, "theta": -0.0239, "rho": -0.0074, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:45:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BHB261218C00040000", "bid": 0.3, "bid_size": 433.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0794, "vega": 0.0501, "theta": -0.0238, "rho": 0.0248, "theo": 2.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T11:50:12", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BHB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.2398, "open_interest": 1.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0775, "vega": 0.0505, "theta": -0.0234, "rho": -0.0153, "theo": 1.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T14:32:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BHB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7075, "open_interest": 3.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.067, "vega": 0.0443, "theta": -0.0202, "rho": 0.0114, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T13:15:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BHB261218P00045000", "bid": 1.7, "bid_size": 72.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.069, "vega": 0.0432, "theta": -0.0205, "rho": -0.0259, "theo": 4.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "BHB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0335, "vega": 0.0303, "theta": -0.0187, "rho": 0.006, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHB261218P00050000", "bid": 6.5, "bid_size": 72.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0345, "vega": 0.0285, "theta": -0.0185, "rho": -0.0276, "theo": 8.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BHB261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 62.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0205, "vega": 0.023, "theta": -0.0175, "rho": 0.004, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BHB261218P00055000", "bid": 11.9, "bid_size": 72.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.021, "vega": 0.0211, "theta": -0.0167, "rho": -0.028, "theo": 13.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BHB270115C00017500", "bid": 22.0, "bid_size": 49.0, "ask": 26.5, "ask_size": 6.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0038, "vega": 0.0084, "theta": -0.013, "rho": 0.0087, "theo": 24.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BHB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 2.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0034, "vega": 0.0141, "theta": -0.0137, "rho": -0.0034, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BHB270115C00020000", "bid": 19.5, "bid_size": 49.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0054, "vega": 0.01, "theta": -0.0148, "rho": 0.01, "theo": 21.7441, "change": 0.0, "open": 0.0, "high": 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": "BHB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 1.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0046, "vega": 0.0169, "theta": -0.0146, "rho": -0.0042, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHB270115C00022500", "bid": 17.0, "bid_size": 49.0, "ask": 21.5, "ask_size": 6.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0074, "vega": 0.0152, "theta": -0.0164, "rho": 0.0151, "theo": 19.2886, "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": 18.75}, {"option": "BHB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 1.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0062, "vega": 0.0201, "theta": -0.0154, "rho": -0.0051, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BHB270115C00025000", "bid": 14.5, "bid_size": 40.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.861, "open_interest": 2.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.01, "vega": 0.0181, "theta": -0.0179, "rho": 0.017, "theo": 16.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-05-20T11:04:50", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BHB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 1.4923, "open_interest": 2.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0083, "vega": 0.0239, "theta": -0.0161, "rho": -0.0063, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-20T13:59:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHB270115C00030000", "bid": 9.5, "bid_size": 40.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5972, "open_interest": 3.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0186, "vega": 0.0296, "theta": -0.02, "rho": 0.0252, "theo": 11.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-19T09:45:55", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BHB270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 62.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0154, "vega": 0.0338, "theta": -0.0174, "rho": -0.0096, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHB270115C00035000", "bid": 5.0, "bid_size": 63.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.4272, "open_interest": 12.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0351, "vega": 0.0456, "theta": -0.0202, "rho": 0.0323, "theo": 7.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-28T14:25:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BHB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.769, "open_interest": 8.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0304, "vega": 0.0483, "theta": -0.018, "rho": -0.0158, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-15T10:06:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BHB270115C00040000", "bid": 2.4, "bid_size": 12.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3083, "open_interest": 4.0, "volume": 20.0, "delta": 0.6094, "gamma": 0.0653, "vega": 0.0672, "theta": -0.0172, "rho": 0.0349, "theo": 3.004, "change": 0.5, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:52:35", "percent_change": 19.2308, "prev_day_close": 2.59999999403954}, {"option": "BHB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.2948, "open_interest": 2.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0633, "vega": 0.0673, "theta": -0.0169, "rho": -0.0304, "theo": 1.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-28T14:25:07", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BHB270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.2891, "open_interest": 49.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0608, "vega": 0.0591, "theta": -0.0135, "rho": 0.0182, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T12:44:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BHB270115P00045000", "bid": 2.2, "bid_size": 72.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0611, "vega": 0.0591, "theta": -0.0131, "rho": -0.0517, "theo": 4.6005, "change": 0.0, "open": 0.0, "high": 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": "BHB270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.4172, "open_interest": 0.0, "volume": 1.0, "delta": 0.1434, "gamma": 0.0325, "vega": 0.0402, "theta": -0.0115, "rho": 0.0097, "theo": 0.4645, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -56.5217, "prev_day_close": 0.574999988079071}, {"option": "BHB270115P00050000", "bid": 7.4, "bid_size": 15.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0333, "vega": 0.04, "theta": -0.0107, "rho": -0.0559, "theo": 9.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BHB270416C00022500", "bid": 17.0, "bid_size": 72.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0073, "vega": 0.0168, "theta": -0.0043, "rho": 0.0326, "theo": 19.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BHB270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0058, "vega": 0.027, "theta": -0.0053, "rho": -0.0096, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 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": "BHB270416C00025000", "bid": 14.5, "bid_size": 72.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0106, "vega": 0.0214, "theta": -0.0059, "rho": 0.0365, "theo": 16.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BHB270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.008, "vega": 0.0334, "theta": -0.0059, "rho": -0.0124, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-15T14:10:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHB270416C00030000", "bid": 10.3, "bid_size": 63.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.5226, "open_interest": 1.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0173, "vega": 0.0462, "theta": -0.0063, "rho": 0.0759, "theo": 12.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-20T11:13:12", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BHB270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0154, "vega": 0.051, "theta": -0.0072, "rho": -0.0209, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 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": "BHB270416C00035000", "bid": 5.5, "bid_size": 72.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0296, "vega": 0.0732, "theta": -0.0075, "rho": 0.0881, "theo": 7.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BHB270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5074, "open_interest": 16.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0294, "vega": 0.0762, "theta": -0.0084, "rho": -0.0371, "theo": 1.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BHB270416C00040000", "bid": 1.6, "bid_size": 42.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.2801, "open_interest": 2.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0508, "vega": 0.1018, "theta": -0.0089, "rho": 0.0812, "theo": 3.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-16T11:21:41", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BHB270416P00040000", "bid": 0.3, "bid_size": 431.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3073, "open_interest": 4.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0505, "vega": 0.1029, "theta": -0.0091, "rho": -0.0681, "theo": 2.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-28T14:25:07", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BHB270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.3035, "open_interest": 3.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0513, "vega": 0.0995, "theta": -0.0083, "rho": 0.0532, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHB270416P00045000", "bid": 2.6, "bid_size": 73.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0516, "vega": 0.0981, "theta": -0.0078, "rho": -0.1087, "theo": 5.1343, "change": 0.0, "open": 0.0, "high": 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": "BHB270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.034, "vega": 0.0748, "theta": -0.0069, "rho": 0.0308, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 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": "BHB270416P00050000", "bid": 6.7, "bid_size": 72.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0341, "vega": 0.0723, "theta": -0.0057, "rho": -0.1355, "theo": 9.3402, "change": 0.0, "open": 0.0, "high": 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": "BHB270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0222, "vega": 0.0556, "theta": -0.0058, "rho": 0.0196, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHB270416P00055000", "bid": 11.5, "bid_size": 72.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0235, "vega": 0.052, "theta": -0.0041, "rho": -0.1368, "theo": 14.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BHB270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0153, "vega": 0.043, "theta": -0.0049, "rho": 0.0136, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BHB270416P00060000", "bid": 16.2, "bid_size": 49.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0182, "vega": 0.0359, "theta": -0.0033, "rho": -0.1091, "theo": 18.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}], "symbol": "BHB", "security_type": "stock", "exchange_id": 3, "current_price": 41.66, "price_change": 0.65, "price_change_percent": 1.585, "bid": 41.35, "ask": 67.03, "bid_size": 200, "ask_size": 100, "open": 41.64, "high": 42.03, "low": 41.52, "close": 41.66, "prev_day_close": 41.01, "volume": 57701, "iv30": 33.896, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191061, "last_trade_time": "2026-11-09T15:59:48", "tick": "down"}, "symbol": "BHB"}