{"timestamp": "2026-11-10 01:21:34", "data": {"options": [{"option": "BHE261120C00040000", "bid": 22.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0038, "rho": 0.0141, "theo": 23.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BHE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 27.0, "iv": 2.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0065, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120C00045000", "bid": 17.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0031, "vega": 0.0033, "theta": -0.0099, "rho": 0.0157, "theo": 18.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BHE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.6594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0031, "vega": 0.0033, "theta": -0.0121, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120C00050000", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0081, "vega": 0.0073, "theta": -0.0213, "rho": 0.0171, "theo": 13.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BHE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 1.2522, "open_interest": 4.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0081, "vega": 0.0074, "theta": -0.0229, "rho": -0.0006, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120C00055000", "bid": 7.0, "bid_size": 32.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0225, "vega": 0.0167, "theta": -0.0432, "rho": 0.0176, "theo": 8.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BHE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.887, "open_interest": 8.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0225, "vega": 0.0167, "theta": -0.0443, "rho": -0.0017, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120C00060000", "bid": 2.85, "bid_size": 33.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.5494, "open_interest": 3.0, "volume": 4.0, "delta": 0.7517, "gamma": 0.0578, "vega": 0.0349, "theta": -0.0786, "rho": 0.0154, "theo": 4.2324, "change": 2.475, "open": 3.3, "high": 4.85, "low": 3.3, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:43:36", "percent_change": 104.211, "prev_day_close": 2.375}, {"option": "BHE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.917, "open_interest": 6.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0581, "vega": 0.035, "theta": -0.0794, "rho": -0.005, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:11:18", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BHE261120C00065000", "bid": 1.15, "bid_size": 5.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.5433, "open_interest": 4.0, "volume": 1.0, "delta": 0.3944, "gamma": 0.0755, "vega": 0.0424, "theta": -0.0903, "rho": 0.0084, "theo": 1.3494, "change": -0.725, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:31:44", "percent_change": -27.619, "prev_day_close": 2.62500004470348}, {"option": "BHE261120P00065000", "bid": 2.1, "bid_size": 15.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5885, "open_interest": 8.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.076, "vega": 0.0423, "theta": -0.0906, "rho": -0.011, "theo": 2.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T13:38:31", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BHE261120C00070000", "bid": 0.1, "bid_size": 9.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.5967, "open_interest": 75.0, "volume": 3.0, "delta": 0.1468, "gamma": 0.0402, "vega": 0.0254, "theta": -0.0585, "rho": 0.0031, "theo": 0.407, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:57:06", "percent_change": 53.8462, "prev_day_close": 0.325000002980232}, {"option": "BHE261120P00070000", "bid": 6.2, "bid_size": 16.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5656, "open_interest": 87.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0408, "vega": 0.0247, "theta": -0.0585, "rho": -0.0129, "theo": 7.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:10:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BHE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.6755, "open_interest": 31.0, "volume": 5.0, "delta": 0.0597, "gamma": 0.0179, "vega": 0.0131, "theta": -0.0334, "rho": 0.0013, "theo": 0.1578, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:30:40", "percent_change": 20.0, "prev_day_close": 0.25000000372529}, {"option": "BHE261120P00075000", "bid": 10.3, "bid_size": 15.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0186, "vega": 0.0122, "theta": -0.0334, "rho": -0.0109, "theo": 11.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BHE261120C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 2.6, "ask_size": 55.0, "iv": 1.3228, "open_interest": 36.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0086, "vega": 0.0072, "theta": -0.0199, "rho": 0.0006, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:17:53", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "BHE261120P00080000", "bid": 15.7, "bid_size": 14.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0092, "vega": 0.0057, "theta": -0.0192, "rho": -0.0079, "theo": 16.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-11-04T14:21:33", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BHE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.8962, "open_interest": 83.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0045, "vega": 0.0042, "theta": -0.0125, "rho": 0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:08:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00085000", "bid": 19.1, "bid_size": 24.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.005, "vega": 0.0021, "theta": -0.011, "rho": -0.0035, "theo": 21.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BHE261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 2.1014, "open_interest": 111.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0083, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T15:56:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00090000", "bid": 24.2, "bid_size": 22.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.002, "vega": 0.0004, "theta": -0.0071, "rho": -0.0008, "theo": 26.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-04T13:43:01", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BHE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 2.2879, "open_interest": 1206.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0057, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T14:05:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00095000", "bid": 29.1, "bid_size": 31.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 31.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-04T13:43:01", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "BHE261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 2.459, "open_interest": 68.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.001, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:51:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00100000", "bid": 34.1, "bid_size": 22.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 36.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BHE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 74.0, "iv": 2.4601, "open_interest": 6.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BHE261120P00105000", "bid": 39.3, "bid_size": 22.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 41.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "BHE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 98.0, "iv": 2.7643, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T13:42:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00110000", "bid": 44.5, "bid_size": 30.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 46.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "BHE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.5862, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-06-04T10:07:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHE261120P00115000", "bid": 49.3, "bid_size": 22.0, "ask": 53.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 51.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "BHE261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 3.031, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-11T12:19:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BHE261120P00120000", "bid": 54.5, "bid_size": 22.0, "ask": 58.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 56.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "BHE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 3.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "BHE261120P00125000", "bid": 59.5, "bid_size": 28.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 61.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "BHE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 3.2678, "open_interest": 4.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00130000", "bid": 64.5, "bid_size": 35.0, "ask": 68.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 66.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "BHE261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 3.3769, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00135000", "bid": 69.5, "bid_size": 33.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 71.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "BHE261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 3.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261120P00140000", "bid": 74.5, "bid_size": 27.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 76.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "BHE261218C00040000", "bid": 22.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 10.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0054, "vega": 0.0225, "theta": -0.0251, "rho": 0.04, "theo": 23.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BHE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0054, "vega": 0.0225, "theta": -0.0274, "rho": -0.004, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 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": "BHE261218C00045000", "bid": 17.0, "bid_size": 30.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0086, "vega": 0.0305, "theta": -0.0298, "rho": 0.0439, "theo": 19.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BHE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0086, "vega": 0.0306, "theta": -0.0317, "rho": -0.0058, "theo": 0.6705, "change": 0.0, "open": 0.0, "high": 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": "BHE261218C00050000", "bid": 12.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.014, "vega": 0.0417, "theta": -0.0351, "rho": 0.0463, "theo": 14.3861, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0141, "vega": 0.0417, "theta": -0.0365, "rho": -0.0088, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 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": "BHE261218C00055000", "bid": 8.4, "bid_size": 5.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0231, "vega": 0.057, "theta": -0.0406, "rho": 0.0461, "theo": 9.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BHE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0232, "vega": 0.0572, "theta": -0.0417, "rho": -0.0137, "theo": 1.3863, "change": 0.0, "open": 0.0, "high": 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": "BHE261218C00060000", "bid": 5.2, "bid_size": 4.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0362, "vega": 0.0749, "theta": -0.0458, "rho": 0.041, "theo": 5.8538, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00060000", "bid": 0.9, "bid_size": 19.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0364, "vega": 0.075, "theta": -0.0464, "rho": -0.0226, "theo": 2.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BHE261218C00065000", "bid": 2.8, "bid_size": 20.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5456, "open_interest": 3.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0419, "vega": 0.0822, "theta": -0.048, "rho": 0.0298, "theo": 3.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:11:00", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BHE261218P00065000", "bid": 4.3, "bid_size": 7.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.4984, "open_interest": 6.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0424, "vega": 0.0821, "theta": -0.0484, "rho": -0.0344, "theo": 4.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T11:14:41", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BHE261218C00070000", "bid": 1.05, "bid_size": 10.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.5177, "open_interest": 4.0, "volume": 2.0, "delta": 0.3065, "gamma": 0.0336, "vega": 0.0727, "theta": -0.0466, "rho": 0.0196, "theo": 1.8576, "change": 0.575, "open": 1.56, "high": 2.0, "low": 1.56, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:49:15", "percent_change": 40.3509, "prev_day_close": 1.42500001192093}, {"option": "BHE261218P00070000", "bid": 6.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.453, "open_interest": 6.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0342, "vega": 0.0721, "theta": -0.0467, "rho": -0.0427, "theo": 8.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-11-06T11:14:41", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BHE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 34.0, "iv": 0.5695, "open_interest": 1.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0246, "vega": 0.0605, "theta": -0.0438, "rho": 0.0136, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T15:58:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BHE261218P00075000", "bid": 10.8, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0251, "vega": 0.0594, "theta": -0.0437, "rho": -0.0461, "theo": 12.7873, "change": 0.0, "open": 0.0, "high": 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": "BHE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.8827, "open_interest": 10.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0183, "vega": 0.0506, "theta": -0.041, "rho": 0.0102, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:58:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261218P00080000", "bid": 14.7, "bid_size": 28.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0188, "vega": 0.0491, "theta": -0.0406, "rho": -0.047, "theo": 17.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BHE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.0045, "open_interest": 1.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0142, "vega": 0.0432, "theta": -0.0384, "rho": 0.008, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T10:40:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261218P00085000", "bid": 19.2, "bid_size": 24.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0147, "vega": 0.0413, "theta": -0.0377, "rho": -0.0476, "theo": 22.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BHE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.1137, "open_interest": 8.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0113, "vega": 0.0375, "theta": -0.0361, "rho": 0.0065, "theo": 0.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T13:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE261218P00090000", "bid": 24.3, "bid_size": 13.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0118, "vega": 0.035, "theta": -0.0351, "rho": -0.0469, "theo": 27.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BHE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0093, "vega": 0.033, "theta": -0.034, "rho": 0.0055, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00095000", "bid": 29.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0098, "vega": 0.0306, "theta": -0.0327, "rho": -0.046, "theo": 32.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "BHE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0078, "vega": 0.0295, "theta": -0.0323, "rho": 0.0047, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00100000", "bid": 34.0, "bid_size": 5.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0083, "vega": 0.0266, "theta": -0.0307, "rho": -0.0449, "theo": 37.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "BHE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0067, "vega": 0.0266, "theta": -0.0307, "rho": 0.0041, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00105000", "bid": 39.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0072, "vega": 0.0236, "theta": -0.0288, "rho": -0.0452, "theo": 41.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "BHE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0058, "vega": 0.0243, "theta": -0.0293, "rho": 0.0036, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00110000", "bid": 44.0, "bid_size": 13.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0063, "vega": 0.0208, "theta": -0.0272, "rho": -0.0428, "theo": 46.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "BHE261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0051, "vega": 0.0223, "theta": -0.028, "rho": 0.0032, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 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": "BHE261218P00115000", "bid": 49.0, "bid_size": 7.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0056, "vega": 0.0185, "theta": -0.0258, "rho": -0.041, "theo": 51.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "BHE270115C00045000", "bid": 17.5, "bid_size": 16.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.009, "vega": 0.0444, "theta": -0.0208, "rho": 0.0565, "theo": 19.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-07-09T12:16:15", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BHE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.7225, "open_interest": 2.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0091, "vega": 0.0457, "theta": -0.023, "rho": -0.0122, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:47:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115C00050000", "bid": 12.5, "bid_size": 40.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.553, "open_interest": 11.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0142, "vega": 0.0591, "theta": -0.0244, "rho": 0.062, "theo": 14.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-07-15T10:35:17", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BHE270115P00050000", "bid": 0.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.5408, "open_interest": 4.0, "volume": 1.0, "delta": -0.141, "gamma": 0.0142, "vega": 0.0606, "theta": -0.026, "rho": -0.0178, "theo": 1.257, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:49:08", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "BHE270115C00055000", "bid": 8.6, "bid_size": 38.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.5341, "open_interest": 3.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0221, "vega": 0.079, "theta": -0.0282, "rho": 0.0643, "theo": 10.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-05T15:40:08", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BHE270115P00055000", "bid": 0.1, "bid_size": 762.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.5724, "open_interest": 3.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.022, "vega": 0.0798, "theta": -0.0291, "rho": -0.0271, "theo": 1.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "BHE270115C00060000", "bid": 4.5, "bid_size": 22.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4647, "open_interest": 5.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0317, "vega": 0.0993, "theta": -0.0315, "rho": 0.0593, "theo": 6.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:13:56", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BHE270115P00060000", "bid": 1.6, "bid_size": 27.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0316, "vega": 0.0998, "theta": -0.0318, "rho": -0.0425, "theo": 3.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-06-25T11:46:25", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BHE270115C00065000", "bid": 2.45, "bid_size": 18.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0352, "vega": 0.1074, "theta": -0.0334, "rho": 0.0466, "theo": 3.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BHE270115P00065000", "bid": 3.7, "bid_size": 22.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4134, "open_interest": 10.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0351, "vega": 0.1073, "theta": -0.0331, "rho": -0.0633, "theo": 5.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-17T13:04:55", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BHE270115C00070000", "bid": 0.3, "bid_size": 291.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4634, "open_interest": 5.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0298, "vega": 0.0991, "theta": -0.0333, "rho": 0.0349, "theo": 2.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-27T11:52:47", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "BHE270115P00070000", "bid": 7.0, "bid_size": 26.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0298, "vega": 0.0987, "theta": -0.0325, "rho": -0.0818, "theo": 9.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T11:33:47", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BHE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.4992, "open_interest": 11.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0233, "vega": 0.0865, "theta": -0.0323, "rho": 0.026, "theo": 1.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BHE270115P00075000", "bid": 11.2, "bid_size": 15.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.4389, "open_interest": 7.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0234, "vega": 0.0861, "theta": -0.0311, "rho": -0.0939, "theo": 13.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T09:35:28", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BHE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.5305, "open_interest": 118.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0183, "vega": 0.0754, "theta": -0.031, "rho": 0.0206, "theo": 1.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BHE270115P00080000", "bid": 16.2, "bid_size": 13.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.427, "open_interest": 9.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0186, "vega": 0.0747, "theta": -0.0295, "rho": -0.0994, "theo": 17.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "BHE270115C00085000", "bid": 0.45, "bid_size": 6.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.5546, "open_interest": 81.0, "volume": 9.0, "delta": 0.162, "gamma": 0.0148, "vega": 0.0663, "theta": -0.0297, "rho": 0.0168, "theo": 1.2365, "change": 0.025, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:14:29", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "BHE270115P00085000", "bid": 19.5, "bid_size": 29.0, "ask": 23.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0152, "vega": 0.0654, "theta": -0.028, "rho": -0.1011, "theo": 22.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-06T15:31:02", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BHE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.8541, "open_interest": 9.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0122, "vega": 0.0592, "theta": -0.0285, "rho": 0.0141, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T09:43:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00090000", "bid": 24.0, "bid_size": 24.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0127, "vega": 0.0576, "theta": -0.0266, "rho": -0.1007, "theo": 27.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-06-10T11:35:01", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BHE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.9298, "open_interest": 9.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0103, "vega": 0.0533, "theta": -0.0274, "rho": 0.0121, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00095000", "bid": 29.2, "bid_size": 22.0, "ask": 33.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0109, "vega": 0.0516, "theta": -0.0254, "rho": -0.0993, "theo": 32.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BHE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.7272, "open_interest": 83.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0088, "vega": 0.0485, "theta": -0.0264, "rho": 0.0106, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-15T10:08:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BHE270115P00100000", "bid": 34.5, "bid_size": 31.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0095, "vega": 0.046, "theta": -0.0241, "rho": -0.0955, "theo": 37.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BHE270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 123.0, "iv": 1.0635, "open_interest": 39.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0077, "vega": 0.0445, "theta": -0.0254, "rho": 0.0094, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T10:50:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00105000", "bid": 39.0, "bid_size": 7.0, "ask": 43.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0084, "vega": 0.0417, "theta": -0.0229, "rho": -0.0955, "theo": 42.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "BHE270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.1232, "open_interest": 13.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0068, "vega": 0.0412, "theta": -0.0246, "rho": 0.0084, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-17T12:43:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00110000", "bid": 44.0, "bid_size": 7.0, "ask": 48.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0075, "vega": 0.0376, "theta": -0.0219, "rho": -0.0908, "theo": 47.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "BHE270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.1791, "open_interest": 1.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0061, "vega": 0.0382, "theta": -0.0238, "rho": 0.0076, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-07-02T12:45:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00115000", "bid": 49.0, "bid_size": 8.0, "ask": 53.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0068, "vega": 0.034, "theta": -0.0208, "rho": -0.0856, "theo": 52.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "BHE270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 1.2315, "open_interest": 41.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0055, "vega": 0.0357, "theta": -0.023, "rho": 0.007, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-06-25T11:46:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BHE270115P00120000", "bid": 54.0, "bid_size": 5.0, "ask": 58.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0062, "vega": 0.0312, "theta": -0.0198, "rho": -0.0862, "theo": 56.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "BHE270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.2809, "open_interest": 2.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.005, "vega": 0.0336, "theta": -0.0224, "rho": 0.0064, "theo": 0.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-15T09:36:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00125000", "bid": 59.0, "bid_size": 8.0, "ask": 63.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0058, "vega": 0.028, "theta": -0.0188, "rho": -0.0791, "theo": 61.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "BHE270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 1.3276, "open_interest": 23.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0046, "vega": 0.0317, "theta": -0.0217, "rho": 0.0059, "theo": 0.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:58:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00130000", "bid": 64.0, "bid_size": 7.0, "ask": 68.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0053, "vega": 0.0259, "theta": -0.0181, "rho": -0.0754, "theo": 66.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "BHE270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 1.3719, "open_interest": 1.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0042, "vega": 0.03, "theta": -0.0212, "rho": 0.0055, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-07-02T12:45:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00135000", "bid": 69.0, "bid_size": 7.0, "ask": 73.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.005, "vega": 0.0234, "theta": -0.0174, "rho": -0.072, "theo": 71.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "BHE270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 1.414, "open_interest": 8.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0039, "vega": 0.0284, "theta": -0.0206, "rho": 0.0052, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T12:55:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270115P00140000", "bid": 74.0, "bid_size": 7.0, "ask": 78.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0047, "vega": 0.0216, "theta": -0.0166, "rho": -0.0719, "theo": 76.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "BHE270416C00040000", "bid": 23.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.6065, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0059, "vega": 0.0604, "theta": -0.0075, "rho": 0.1319, "theo": 24.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.06, "last_trade_time": "2026-11-04T15:00:17", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BHE270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7859, "open_interest": 1.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.006, "vega": 0.061, "theta": -0.0111, "rho": -0.0242, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270416C00045000", "bid": 18.5, "bid_size": 13.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0088, "vega": 0.081, "theta": -0.0105, "rho": 0.1407, "theo": 20.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BHE270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6425, "open_interest": 2.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0089, "vega": 0.0817, "theta": -0.0134, "rho": -0.0356, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270416C00050000", "bid": 15.2, "bid_size": 13.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.4882, "open_interest": 5.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0126, "vega": 0.1056, "theta": -0.0138, "rho": 0.1442, "theo": 16.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T11:12:39", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BHE270416P00050000", "bid": 0.3, "bid_size": 289.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.5248, "open_interest": 2.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0128, "vega": 0.1066, "theta": -0.016, "rho": -0.0518, "theo": 2.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BHE270416C00055000", "bid": 10.5, "bid_size": 25.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.017, "vega": 0.1317, "theta": -0.017, "rho": 0.142, "theo": 12.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-26T12:45:30", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BHE270416P00055000", "bid": 1.4, "bid_size": 25.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4635, "open_interest": 5.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0173, "vega": 0.1325, "theta": -0.0186, "rho": -0.0737, "theo": 3.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BHE270416C00060000", "bid": 7.0, "bid_size": 26.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0207, "vega": 0.1535, "theta": -0.0196, "rho": 0.1319, "theo": 9.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BHE270416P00060000", "bid": 3.3, "bid_size": 24.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4404, "open_interest": 1.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0212, "vega": 0.154, "theta": -0.0207, "rho": -0.1004, "theo": 4.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BHE270416C00065000", "bid": 4.5, "bid_size": 34.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0225, "vega": 0.1646, "theta": -0.0212, "rho": 0.1198, "theo": 6.7045, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00065000", "bid": 5.8, "bid_size": 31.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.4357, "open_interest": 1.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0233, "vega": 0.1642, "theta": -0.0218, "rho": -0.1264, "theo": 7.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-03T12:53:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BHE270416C00070000", "bid": 4.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4632, "open_interest": 86.0, "volume": 1.0, "delta": 0.44, "gamma": 0.022, "vega": 0.1636, "theta": -0.0216, "rho": 0.0991, "theo": 4.9597, "change": 0.49, "open": 4.69, "high": 4.69, "low": 4.69, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 11.6667, "prev_day_close": 4.19999992847443}, {"option": "BHE270416P00070000", "bid": 8.7, "bid_size": 34.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0231, "vega": 0.1616, "theta": -0.0218, "rho": -0.1488, "theo": 10.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BHE270416C00075000", "bid": 1.0, "bid_size": 38.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4104, "open_interest": 7.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0201, "vega": 0.1546, "theta": -0.0212, "rho": 0.0809, "theo": 3.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T13:27:57", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "BHE270416P00075000", "bid": 11.9, "bid_size": 34.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0213, "vega": 0.1497, "theta": -0.0209, "rho": -0.1619, "theo": 14.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BHE270416C00080000", "bid": 2.4, "bid_size": 1.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.4762, "open_interest": 17.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0177, "vega": 0.1421, "theta": -0.0203, "rho": 0.0662, "theo": 2.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T12:18:51", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BHE270416P00080000", "bid": 15.9, "bid_size": 24.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.019, "vega": 0.1344, "theta": -0.0195, "rho": -0.1696, "theo": 18.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BHE270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0154, "vega": 0.129, "theta": -0.0192, "rho": 0.0549, "theo": 2.3957, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00085000", "bid": 20.1, "bid_size": 24.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0169, "vega": 0.1186, "theta": -0.0181, "rho": -0.1699, "theo": 23.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BHE270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5422, "open_interest": 1.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0134, "vega": 0.1167, "theta": -0.0181, "rho": 0.0461, "theo": 1.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-29T14:08:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270416P00090000", "bid": 24.6, "bid_size": 24.0, "ask": 28.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.015, "vega": 0.103, "theta": -0.0166, "rho": -0.165, "theo": 27.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-11-04T15:02:34", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BHE270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0116, "vega": 0.1056, "theta": -0.017, "rho": 0.0391, "theo": 1.677, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00095000", "bid": 29.6, "bid_size": 21.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0135, "vega": 0.0885, "theta": -0.0153, "rho": -0.1543, "theo": 32.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "BHE270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.6066, "open_interest": 2.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0102, "vega": 0.0959, "theta": -0.016, "rho": 0.0338, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-15T13:31:29", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BHE270416P00100000", "bid": 34.0, "bid_size": 34.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0122, "vega": 0.0748, "theta": -0.0142, "rho": -0.1407, "theo": 37.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "BHE270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.009, "vega": 0.0873, "theta": -0.0151, "rho": 0.0294, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00105000", "bid": 39.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0112, "vega": 0.0631, "theta": -0.0128, "rho": -0.1297, "theo": 42.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "BHE270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7189, "open_interest": 1.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.008, "vega": 0.08, "theta": -0.0142, "rho": 0.0259, "theo": 1.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BHE270416P00110000", "bid": 44.0, "bid_size": 7.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0106, "vega": 0.0518, "theta": -0.0113, "rho": -0.1118, "theo": 46.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "BHE270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7555, "open_interest": 1.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0071, "vega": 0.0734, "theta": -0.0134, "rho": 0.0229, "theo": 0.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BHE270416P00115000", "bid": 49.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0098, "vega": 0.0403, "theta": -0.0102, "rho": -0.0878, "theo": 51.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "BHE270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0064, "vega": 0.0677, "theta": -0.0127, "rho": 0.0205, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHE270416P00120000", "bid": 54.0, "bid_size": 15.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0094, "vega": 0.0311, "theta": -0.01, "rho": -0.0565, "theo": 56.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BHE270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0058, "vega": 0.0627, "theta": -0.012, "rho": 0.0185, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00125000", "bid": 59.0, "bid_size": 15.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0078, "vega": 0.0195, "theta": -0.0121, "rho": -0.0476, "theo": 61.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "BHE270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0052, "vega": 0.0582, "theta": -0.0114, "rho": 0.0167, "theo": 0.7264, "change": 0.0, "open": 0.0, "high": 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": "BHE270416P00130000", "bid": 64.0, "bid_size": 15.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0064, "vega": 0.0152, "theta": -0.0122, "rho": -0.0323, "theo": 66.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}], "symbol": "BHE", "security_type": "stock", "exchange_id": 3, "current_price": 63.32, "price_change": 2.92, "price_change_percent": 4.8344, "bid": 57.84, "ask": 85.58, "bid_size": 100, "ask_size": 100, "open": 61.44, "high": 64.4426, "low": 60.98, "close": 63.32, "prev_day_close": 60.4, "volume": 336138, "iv30": 45.741, "iv30_change": -1.698, "iv30_change_percent": -3.5793, "seqno": 10415199228, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BHE"}