{"timestamp": "2026-11-10 04:46:30", "data": {"options": [{"option": "BHR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.1262, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHR261120P00002500", "bid": 0.6, "bid_size": 277.0, "ask": 1.3, "ask_size": 170.0, "iv": 2.2829, "open_interest": 10.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0597, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T14:58:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BHR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1154.0, "iv": 7.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0079, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHR261120P00005000", "bid": 2.9, "bid_size": 282.0, "ask": 4.0, "ask_size": 171.0, "iv": 4.2534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BHR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BHR261120P00007500", "bid": 5.3, "bid_size": 278.0, "ask": 6.5, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BHR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHR261218P00002500", "bid": 0.65, "bid_size": 268.0, "ask": 1.4, "ask_size": 173.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "BHR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BHR261218P00005000", "bid": 2.9, "bid_size": 283.0, "ask": 4.0, "ask_size": 173.0, "iv": 2.2819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BHR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2382.0, "iv": 4.771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BHR261218P00007500", "bid": 5.3, "bid_size": 283.0, "ask": 6.5, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BHR270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7553, "open_interest": 1093.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.413, "vega": 0.0021, "theta": -0.0018, "rho": 0.0006, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:39:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHR270115P00002500", "bid": 0.65, "bid_size": 62.0, "ask": 1.6, "ask_size": 177.0, "iv": 1.7075, "open_interest": 28.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.4255, "vega": 0.0021, "theta": -0.0017, "rho": -0.0026, "theo": 0.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T11:57:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BHR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2524.0, "iv": 3.6309, "open_interest": 2.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.173, "vega": 0.0014, "theta": -0.0018, "rho": 0.0003, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T12:11:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHR270115P00005000", "bid": 2.9, "bid_size": 156.0, "ask": 4.0, "ask_size": 170.0, "iv": 1.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.1885, "vega": 0.0013, "theta": -0.0016, "rho": -0.0036, "theo": 3.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BHR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2568.0, "iv": 4.0932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.1213, "vega": 0.0012, "theta": -0.0018, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHR270115P00007500", "bid": 5.3, "bid_size": 156.0, "ask": 6.7, "ask_size": 171.0, "iv": 2.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.1412, "vega": 0.001, "theta": -0.0014, "rho": -0.004, "theo": 5.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BHR270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 183.0, "iv": 0.5538, "open_interest": 325.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.4288, "vega": 0.0039, "theta": -0.001, "rho": 0.0017, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:19:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHR270416P00002500", "bid": 0.7, "bid_size": 80.0, "ask": 1.4, "ask_size": 207.0, "iv": 1.0213, "open_interest": 52.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.4834, "vega": 0.0034, "theta": -0.001, "rho": -0.0045, "theo": 0.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T14:32:38", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BHR270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 219.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.1904, "vega": 0.0024, "theta": -0.0008, "rho": 0.0007, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHR270416P00005000", "bid": 2.9, "bid_size": 156.0, "ask": 4.0, "ask_size": 169.0, "iv": 1.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.2624, "vega": 0.001, "theta": -0.0006, "rho": -0.0028, "theo": 3.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BHR270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3067.0, "iv": 2.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.1256, "vega": 0.0018, "theta": -0.0007, "rho": 0.0005, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BHR270416P00007500", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 169.0, "iv": 1.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0459, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}], "symbol": "BHR", "security_type": "stock", "exchange_id": 3, "current_price": 1.61, "price_change": 0.05, "price_change_percent": 3.1056, "bid": 1.51, "ask": 1.75, "bid_size": 100, "ask_size": 1000, "open": 1.56, "high": 1.62, "low": 1.51, "close": 1.61, "prev_day_close": 1.61, "volume": 415094, "iv30": 24.747, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197375, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "BHR"}