{"timestamp": "2026-09-21 03:55:24", "data": {"options": [{"option": "BHC260925C00001000", "bid": 4.1, "bid_size": 148.0, "ask": 5.3, "ask_size": 47.0, "iv": 7.4841, "open_interest": 474.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0015, "vega": 0.0, "theta": -0.0012, "rho": 0.0002, "theo": 4.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-09-14T15:50:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BHC260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 6.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0015, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "BHC260925C00002000", "bid": 3.4, "bid_size": 36.0, "ask": 4.2, "ask_size": 35.0, "iv": 6.1224, "open_interest": 138.0, "volume": 2.0, "delta": 0.9962, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0016, "rho": 0.0004, "theo": 3.6605, "change": 0.2, "open": 3.69, "high": 3.8, "low": 3.69, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:28:25", "percent_change": 5.55555, "prev_day_close": 3.79999995231628}, {"option": "BHC260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC260925C00002500", "bid": 2.6, "bid_size": 48.0, "ask": 3.8, "ask_size": 25.0, "iv": 3.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0019, "rho": 0.0005, "theo": 3.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BHC260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC260925C00003000", "bid": 2.2, "bid_size": 20.0, "ask": 3.2, "ask_size": 20.0, "iv": 2.9336, "open_interest": 32.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0146, "vega": 0.0002, "theta": -0.0022, "rho": 0.0006, "theo": 2.663, "change": -0.4, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T13:03:06", "percent_change": -12.9032, "prev_day_close": 2.70000004768372}, {"option": "BHC260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 146.0, "iv": 6.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0146, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BHC260925C00003500", "bid": 1.8, "bid_size": 20.0, "ask": 2.55, "ask_size": 27.0, "iv": 1.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0268, "vega": 0.0003, "theta": -0.0028, "rho": 0.0006, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BHC260925P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 121.0, "iv": 5.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0268, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BHC260925C00004000", "bid": 1.3, "bid_size": 11.0, "ask": 2.05, "ask_size": 11.0, "iv": 1.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.053, "vega": 0.0004, "theta": -0.0036, "rho": 0.0007, "theo": 1.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BHC260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 7.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0531, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC260925C00004500", "bid": 0.9, "bid_size": 6.0, "ask": 1.5, "ask_size": 10.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.1176, "vega": 0.0007, "theta": -0.0048, "rho": 0.0008, "theo": 1.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BHC260925P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 26.0, "iv": 3.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.1178, "vega": 0.0007, "theta": -0.0049, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC260925C00005000", "bid": 0.3, "bid_size": 21.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.8074, "open_interest": 1.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.3103, "vega": 0.0014, "theta": -0.0071, "rho": 0.0008, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-07T11:45:25", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BHC260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 2.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.3112, "vega": 0.0014, "theta": -0.0071, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BHC260925C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 0.3244, "open_interest": 6.0, "volume": 12.0, "delta": 0.6695, "gamma": 0.8991, "vega": 0.0028, "theta": -0.0107, "rho": 0.0007, "theo": 0.2508, "change": -0.075, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:52:49", "percent_change": -23.0769, "prev_day_close": 0.200000002980232}, {"option": "BHC260925P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 160.0, "iv": 0.7991, "open_interest": 7.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.9045, "vega": 0.0028, "theta": -0.0107, "rho": -0.0003, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T14:33:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHC260925C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.4032, "open_interest": 21.0, "volume": 2.0, "delta": 0.2341, "gamma": 0.7123, "vega": 0.0024, "theta": -0.0094, "rho": 0.0002, "theo": 0.0559, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T13:19:02", "percent_change": 6.66666, "prev_day_close": 0.025000000372529}, {"option": "BHC260925P00006000", "bid": 0.25, "bid_size": 53.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 945.0, "delta": -0.7704, "gamma": 0.718, "vega": 0.0024, "theta": -0.0095, "rho": -0.0005, "theo": 0.3971, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:29:14", "percent_change": 1.70299e-06, "prev_day_close": 0.325000002980232}, {"option": "BHC260925C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7365, "open_interest": 7.0, "volume": 0.0, "delta": 0.088, "gamma": 0.2862, "vega": 0.0013, "theta": -0.006, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:08:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC260925P00006500", "bid": 0.25, "bid_size": 364.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.2875, "vega": 0.0012, "theta": -0.006, "rho": -0.0004, "theo": 0.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-14T09:50:25", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BHC260925C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 2.2946, "open_interest": 63.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.1338, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:42:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BHC260925P00007000", "bid": 0.75, "bid_size": 48.0, "ask": 1.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9612, "gamma": 0.1328, "vega": 0.0006, "theta": -0.0038, "rho": -0.0003, "theo": 1.3537, "change": -0.25, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T10:40:26", "percent_change": -19.2308, "prev_day_close": 1.07499998807907}, {"option": "BHC260925C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 5.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0716, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00007500", "bid": 1.45, "bid_size": 21.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0696, "vega": 0.0004, "theta": -0.0025, "rho": -0.0002, "theo": 1.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T15:13:46", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BHC260925C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 5.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.042, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00008000", "bid": 1.95, "bid_size": 6.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0397, "vega": 0.0002, "theta": -0.0017, "rho": -0.0002, "theo": 2.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-11T10:47:20", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BHC260925C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 5.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0264, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00008500", "bid": 2.3, "bid_size": 48.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0241, "vega": 0.0002, "theta": -0.0012, "rho": -0.0001, "theo": 2.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T15:14:46", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BHC260925C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 6.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0174, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00009000", "bid": 3.0, "bid_size": 19.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9953, "gamma": 0.0153, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 3.3461, "change": -0.025, "open": 3.25, "high": 3.3, "low": 3.25, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T14:33:11", "percent_change": -0.751881, "prev_day_close": 3.30000007152557}, {"option": "BHC260925C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 6.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.012, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00009500", "bid": 3.2, "bid_size": 48.0, "ask": 4.5, "ask_size": 20.0, "iv": 1.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0101, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 3.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-09-17T14:57:04", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BHC260925C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 6.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0085, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00010000", "bid": 3.7, "bid_size": 45.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0068, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC260925C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 6.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00010500", "bid": 3.5, "bid_size": 44.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0047, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BHC260925C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 7.0771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0046, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00011000", "bid": 4.7, "bid_size": 45.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0033, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-09-14T10:43:35", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC260925C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 7.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0034, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00011500", "bid": 5.1, "bid_size": 48.0, "ask": 6.8, "ask_size": 26.0, "iv": 3.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0024, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BHC260925C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 7.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0026, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00012000", "bid": 5.6, "bid_size": 49.0, "ask": 7.1, "ask_size": 24.0, "iv": 2.2522, "open_interest": 1.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.3451, "change": 0.41, "open": 6.81, "high": 6.81, "low": 6.81, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-18T09:50:04", "percent_change": 6.40625, "prev_day_close": 6.34999990463257}, {"option": "BHC260925C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 7.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0021, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHC260925P00012500", "bid": 6.1, "bid_size": 44.0, "ask": 7.6, "ask_size": 24.0, "iv": 2.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-11T11:28:17", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BHC260925C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 40.0, "iv": 7.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0016, "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": 1.04999995231628}, {"option": "BHC260925P00013000", "bid": 6.6, "bid_size": 46.0, "ask": 8.5, "ask_size": 13.0, "iv": 4.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BHC260925C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 8.0751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "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": 1.07500004768372}, {"option": "BHC260925P00014000", "bid": 7.6, "bid_size": 46.0, "ask": 9.1, "ask_size": 11.0, "iv": 2.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BHC261002C00001000", "bid": 4.1, "bid_size": 43.0, "ask": 5.7, "ask_size": 13.0, "iv": 8.4693, "open_interest": 444.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0034, "rho": 0.0004, "theo": 4.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-16T14:48:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BHC261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00002000", "bid": 3.1, "bid_size": 47.0, "ask": 4.3, "ask_size": 14.0, "iv": 3.1903, "open_interest": 38.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0123, "vega": 0.0004, "theta": -0.004, "rho": 0.0007, "theo": 3.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-09-15T12:00:37", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHC261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0123, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002C00002500", "bid": 2.6, "bid_size": 44.0, "ask": 4.0, "ask_size": 18.0, "iv": 3.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0194, "vega": 0.0005, "theta": -0.0042, "rho": 0.0009, "theo": 3.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BHC261002P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 6.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0195, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00003000", "bid": 2.1, "bid_size": 45.0, "ask": 3.3, "ask_size": 6.0, "iv": 2.0396, "open_interest": 3.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0309, "vega": 0.0007, "theta": -0.0046, "rho": 0.0011, "theo": 2.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-08-18T13:01:13", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BHC261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.8728, "open_interest": 14.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0309, "vega": 0.0007, "theta": -0.0046, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:09:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261002C00003500", "bid": 1.65, "bid_size": 44.0, "ask": 2.8, "ask_size": 13.0, "iv": 1.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0501, "vega": 0.0009, "theta": -0.0049, "rho": 0.0012, "theo": 2.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BHC261002P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 4.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0502, "vega": 0.0009, "theta": -0.0049, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00004000", "bid": 1.15, "bid_size": 43.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.8866, "open_interest": 2.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0852, "vega": 0.0013, "theta": -0.0054, "rho": 0.0014, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-02T09:39:33", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BHC261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 33.0, "iv": 3.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0854, "vega": 0.0013, "theta": -0.0054, "rho": -0.0001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00004500", "bid": 0.45, "bid_size": 12.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.156, "vega": 0.0018, "theta": -0.006, "rho": 0.0015, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BHC261002P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 39.0, "iv": 2.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.1564, "vega": 0.0018, "theta": -0.006, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00005000", "bid": 0.05, "bid_size": 130.0, "ask": 1.05, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.3187, "vega": 0.0027, "theta": -0.0067, "rho": 0.0015, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T11:11:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BHC261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 90.0, "iv": 2.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.32, "vega": 0.0027, "theta": -0.0068, "rho": -0.0003, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261002C00005500", "bid": 0.15, "bid_size": 77.0, "ask": 0.5, "ask_size": 132.0, "iv": 0.5339, "open_interest": 0.0, "volume": 1.0, "delta": 0.6364, "gamma": 0.6662, "vega": 0.0042, "theta": -0.0076, "rho": 0.0013, "theo": 0.3135, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:32:57", "percent_change": -22.2222, "prev_day_close": 0.325000002980232}, {"option": "BHC261002P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 165.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.6708, "vega": 0.0042, "theta": -0.0077, "rho": -0.0007, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 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": "BHC261002C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 147.0, "iv": 0.4366, "open_interest": 17.0, "volume": 6.0, "delta": 0.3132, "gamma": 0.5932, "vega": 0.0039, "theta": -0.0076, "rho": 0.0006, "theo": 0.1129, "change": 0.0, "open": 0.11, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:13:59", "percent_change": -1.49012e-06, "prev_day_close": 0.100000003352761}, {"option": "BHC261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 91.0, "iv": 0.405, "open_interest": 20.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.5998, "vega": 0.0039, "theta": -0.0077, "rho": -0.0011, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T14:36:59", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BHC261002C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.3333, "vega": 0.0028, "theta": -0.0066, "rho": 0.0003, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BHC261002P00006500", "bid": 0.65, "bid_size": 13.0, "ask": 1.4, "ask_size": 25.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.3389, "vega": 0.0027, "theta": -0.0068, "rho": -0.0011, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BHC261002C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.714, "open_interest": 148.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.2034, "vega": 0.002, "theta": -0.0057, "rho": 0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-08T15:42:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261002P00007000", "bid": 1.05, "bid_size": 5.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.2078, "vega": 0.0019, "theta": -0.0058, "rho": -0.0011, "theo": 1.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-15T09:51:33", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BHC261002C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 2.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.1355, "vega": 0.0016, "theta": -0.0049, "rho": 0.0001, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 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": "BHC261002P00007500", "bid": 1.25, "bid_size": 43.0, "ask": 3.5, "ask_size": 12.0, "iv": 2.4704, "open_interest": 2.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.1387, "vega": 0.0014, "theta": -0.005, "rho": -0.001, "theo": 1.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-15T13:12:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BHC261002C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.2028, "open_interest": 10.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.096, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:06:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHC261002P00008000", "bid": 1.75, "bid_size": 48.0, "ask": 3.1, "ask_size": 28.0, "iv": 1.3925, "open_interest": 2.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0982, "vega": 0.0011, "theta": -0.0044, "rho": -0.0009, "theo": 2.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T10:45:41", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BHC261002C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 4.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0712, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002P00008500", "bid": 2.7, "bid_size": 18.0, "ask": 3.0, "ask_size": 25.0, "iv": 1.0006, "open_interest": 1.0, "volume": 1.0, "delta": -0.9641, "gamma": 0.0726, "vega": 0.0009, "theta": -0.0038, "rho": -0.0007, "theo": 2.8575, "change": -0.09, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-18T10:40:26", "percent_change": -3.33333, "prev_day_close": 2.85000002384186}, {"option": "BHC261002C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 33.0, "iv": 3.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0546, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "BHC261002P00009000", "bid": 2.7, "bid_size": 48.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0551, "vega": 0.0007, "theta": -0.0033, "rho": -0.0007, "theo": 3.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261002C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 28.0, "iv": 4.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.043, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BHC261002P00009500", "bid": 3.2, "bid_size": 45.0, "ask": 4.6, "ask_size": 13.0, "iv": 1.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0429, "vega": 0.0006, "theta": -0.0029, "rho": -0.0005, "theo": 3.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BHC261002C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 31.0, "iv": 4.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0346, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "BHC261002P00010000", "bid": 3.7, "bid_size": 45.0, "ask": 5.1, "ask_size": 13.0, "iv": 1.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0338, "vega": 0.0004, "theta": -0.0025, "rho": -0.0005, "theo": 4.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-11T11:41:32", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261002C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 4.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0283, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002P00010500", "bid": 4.2, "bid_size": 48.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0271, "vega": 0.0004, "theta": -0.0021, "rho": -0.0005, "theo": 4.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-09-17T12:27:25", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BHC261002C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 4.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0235, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "BHC261002P00011000", "bid": 4.7, "bid_size": 45.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0219, "vega": 0.0003, "theta": -0.0018, "rho": -0.0004, "theo": 5.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-15T09:51:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC261002C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 5.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0197, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002P00011500", "bid": 5.1, "bid_size": 45.0, "ask": 6.8, "ask_size": 14.0, "iv": 2.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0178, "vega": 0.0002, "theta": -0.0016, "rho": -0.0004, "theo": 5.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BHC261002C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 4.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0167, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "BHC261002P00012000", "bid": 5.6, "bid_size": 45.0, "ask": 7.3, "ask_size": 14.0, "iv": 2.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0146, "vega": 0.0002, "theta": -0.0014, "rho": -0.0004, "theo": 6.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-09T11:44:52", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC261002C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 5.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0124, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002P00013000", "bid": 6.6, "bid_size": 45.0, "ask": 8.1, "ask_size": 14.0, "iv": 1.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.01, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 7.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-09-09T11:46:09", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BHC261002C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 5.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261002P00014000", "bid": 7.6, "bid_size": 45.0, "ask": 9.1, "ask_size": 11.0, "iv": 1.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.007, "vega": 0.0001, "theta": -0.0007, "rho": -0.0002, "theo": 8.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-09-04T15:49:37", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BHC261009C00001000", "bid": 4.1, "bid_size": 21.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 493.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0034, "rho": 0.0005, "theo": 4.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-09-16T14:57:40", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BHC261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.8963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "BHC261009C00002000", "bid": 3.1, "bid_size": 21.0, "ask": 5.8, "ask_size": 10.0, "iv": 7.1343, "open_interest": 39.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0038, "rho": 0.0011, "theo": 3.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-09-16T14:58:23", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BHC261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0039, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00003000", "bid": 2.1, "bid_size": 45.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0354, "vega": 0.0011, "theta": -0.0042, "rho": 0.0016, "theo": 2.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BHC261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 5.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0355, "vega": 0.0011, "theta": -0.0042, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00004000", "bid": 1.35, "bid_size": 8.0, "ask": 2.1, "ask_size": 12.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0917, "vega": 0.0018, "theta": -0.0046, "rho": 0.002, "theo": 1.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BHC261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 4.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.092, "vega": 0.0018, "theta": -0.0046, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00005000", "bid": 0.35, "bid_size": 149.0, "ask": 1.1, "ask_size": 185.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.3091, "vega": 0.0036, "theta": -0.0053, "rho": 0.0022, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "BHC261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 2.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.3107, "vega": 0.0036, "theta": -0.0054, "rho": -0.0006, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 293.0, "iv": 0.4076, "open_interest": 10.0, "volume": 2.0, "delta": 0.3465, "gamma": 0.5323, "vega": 0.005, "theta": -0.0061, "rho": 0.001, "theo": 0.1492, "change": 0.035, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T12:46:52", "percent_change": 28.0, "prev_day_close": 0.150000002235174}, {"option": "BHC261009P00006000", "bid": 0.2, "bid_size": 78.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.4994, "open_interest": 1.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.5398, "vega": 0.005, "theta": -0.0062, "rho": -0.0017, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T14:36:59", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "BHC261009C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 99.0, "iv": 0.7748, "open_interest": 8.0, "volume": 0.0, "delta": 0.14, "gamma": 0.2191, "vega": 0.003, "theta": -0.0053, "rho": 0.0004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T15:12:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHC261009P00007000", "bid": 1.05, "bid_size": 22.0, "ask": 1.85, "ask_size": 36.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.225, "vega": 0.0029, "theta": -0.0054, "rho": -0.0018, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T14:44:08", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BHC261009C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 3.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.1153, "vega": 0.002, "theta": -0.0043, "rho": 0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00008000", "bid": 1.95, "bid_size": 6.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.1198, "vega": 0.0018, "theta": -0.0045, "rho": -0.0017, "theo": 2.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BHC261009C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 3.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0708, "vega": 0.0014, "theta": -0.0035, "rho": 0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00009000", "bid": 2.7, "bid_size": 46.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0738, "vega": 0.0012, "theta": -0.0037, "rho": -0.0014, "theo": 3.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-14T14:44:08", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261009C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 3.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0477, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00010000", "bid": 3.7, "bid_size": 46.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0491, "vega": 0.0008, "theta": -0.003, "rho": -0.0012, "theo": 4.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261009C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261009C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 4.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.034, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00011000", "bid": 4.7, "bid_size": 46.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0339, "vega": 0.0006, "theta": -0.0024, "rho": -0.001, "theo": 5.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC261009C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 4.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0253, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00012000", "bid": 5.6, "bid_size": 46.0, "ask": 7.1, "ask_size": 13.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.024, "vega": 0.0004, "theta": -0.0019, "rho": -0.0007, "theo": 6.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC261009C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 4.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0194, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261009P00013000", "bid": 6.6, "bid_size": 46.0, "ask": 8.1, "ask_size": 13.0, "iv": 1.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0171, "vega": 0.0003, "theta": -0.0015, "rho": -0.0006, "theo": 7.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BHC261016C00001000", "bid": 4.1, "bid_size": 25.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.005, "vega": 0.0004, "theta": -0.0024, "rho": 0.0007, "theo": 4.6862, "change": 0.06, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-18T15:28:25", "percent_change": 1.27659, "prev_day_close": 4.64999985694885}, {"option": "BHC261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.005, "vega": 0.0004, "theta": -0.0024, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-03-20T09:58:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261016C00002000", "bid": 3.1, "bid_size": 25.0, "ask": 4.3, "ask_size": 16.0, "iv": 2.1946, "open_interest": 19.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0141, "vega": 0.0007, "theta": -0.0027, "rho": 0.0014, "theo": 3.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-26T09:42:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHC261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1448.0, "iv": 7.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0142, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00003000", "bid": 2.1, "bid_size": 46.0, "ask": 3.3, "ask_size": 34.0, "iv": 1.3852, "open_interest": 67.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0343, "vega": 0.0012, "theta": -0.0029, "rho": 0.0021, "theo": 2.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-08T13:45:44", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BHC261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 2.2576, "open_interest": 22.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0344, "vega": 0.0012, "theta": -0.0029, "rho": -0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T11:13:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHC261016C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00004000", "bid": 1.2, "bid_size": 47.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.8143, "open_interest": 97.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0902, "vega": 0.002, "theta": -0.0033, "rho": 0.0027, "theo": 1.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T10:30:25", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BHC261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7972, "open_interest": 16889.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0905, "vega": 0.002, "theta": -0.0033, "rho": -0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T12:20:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00005000", "bid": 0.5, "bid_size": 36.0, "ask": 0.9, "ask_size": 145.0, "iv": 0.3552, "open_interest": 1185.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.3063, "vega": 0.0042, "theta": -0.004, "rho": 0.003, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T13:03:50", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BHC261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 258.0, "iv": 0.6268, "open_interest": 2117.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.3084, "vega": 0.0042, "theta": -0.0041, "rho": -0.0008, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:19:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BHC261016C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00006000", "bid": 0.1, "bid_size": 320.0, "ask": 0.2, "ask_size": 181.0, "iv": 0.4384, "open_interest": 5453.0, "volume": 124.0, "delta": 0.3612, "gamma": 0.5082, "vega": 0.0059, "theta": -0.0049, "rho": 0.0014, "theo": 0.1675, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:55:06", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "BHC261016P00006000", "bid": 0.4, "bid_size": 119.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.4384, "open_interest": 1140.0, "volume": 6.0, "delta": -0.6464, "gamma": 0.518, "vega": 0.0058, "theta": -0.005, "rho": -0.0022, "theo": 0.4922, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:53:22", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "BHC261016C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5012, "open_interest": 2606.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.2225, "vega": 0.0036, "theta": -0.0043, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:16:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261016P00007000", "bid": 0.95, "bid_size": 36.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 818.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.2305, "vega": 0.0034, "theta": -0.0044, "rho": -0.0024, "theo": 1.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-15T14:29:07", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BHC261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.3141, "open_interest": 2925.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.1181, "vega": 0.0024, "theta": -0.0034, "rho": 0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BHC261016P00008000", "bid": 1.95, "bid_size": 6.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 377.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.1245, "vega": 0.0021, "theta": -0.0036, "rho": -0.0021, "theo": 2.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:09:58", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BHC261016C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.879, "open_interest": 283.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0721, "vega": 0.0017, "theta": -0.0027, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T13:51:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHC261016P00009000", "bid": 2.7, "bid_size": 44.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0764, "vega": 0.0013, "theta": -0.003, "rho": -0.0016, "theo": 3.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T14:39:31", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261016C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0808, "open_interest": 297.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0479, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T15:58:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC261016P00010000", "bid": 3.7, "bid_size": 44.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0495, "vega": 0.0008, "theta": -0.0023, "rho": -0.0012, "theo": 4.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T11:07:57", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261016C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": 0.0}, {"option": "BHC261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 330.0, "iv": 3.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0337, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261016P00011000", "bid": 4.7, "bid_size": 44.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0326, "vega": 0.0006, "theta": -0.0018, "rho": -0.001, "theo": 5.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-08-11T10:51:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 335.0, "iv": 3.7209, "open_interest": 4.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0247, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-02T09:42:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261016P00012000", "bid": 5.6, "bid_size": 48.0, "ask": 7.1, "ask_size": 33.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0012, "rho": -0.0007, "theo": 6.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-17T11:05:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC261023C00001000", "bid": 4.2, "bid_size": 10.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.006, "vega": 0.0006, "theta": -0.0029, "rho": 0.0008, "theo": 4.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-16T15:54:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BHC261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.0222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.006, "vega": 0.0006, "theta": -0.0029, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "BHC261023C00002000", "bid": 3.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 22.0, "iv": 3.4306, "open_interest": 13.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0169, "vega": 0.0011, "theta": -0.0032, "rho": 0.0017, "theo": 3.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-17T10:49:13", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BHC261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 6.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0169, "vega": 0.0011, "theta": -0.0032, "rho": -0.0002, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261023C00003000", "bid": 2.1, "bid_size": 55.0, "ask": 3.3, "ask_size": 11.0, "iv": 1.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0395, "vega": 0.0017, "theta": -0.0034, "rho": 0.0026, "theo": 2.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BHC261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 4.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0396, "vega": 0.0017, "theta": -0.0034, "rho": -0.0003, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261023C00004000", "bid": 1.15, "bid_size": 6.0, "ask": 3.7, "ask_size": 13.0, "iv": 2.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0969, "vega": 0.0028, "theta": -0.0036, "rho": 0.0033, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "BHC261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 3.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0973, "vega": 0.0028, "theta": -0.0037, "rho": -0.0005, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261023C00005000", "bid": 0.25, "bid_size": 10.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.2869, "vega": 0.005, "theta": -0.0041, "rho": 0.0035, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BHC261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.2892, "vega": 0.005, "theta": -0.0041, "rho": -0.0011, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 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": "BHC261023C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.4452, "vega": 0.0067, "theta": -0.0048, "rho": 0.0019, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 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": "BHC261023P00006000", "bid": 0.45, "bid_size": 133.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.4744, "open_interest": 23.0, "volume": 0.0, "delta": -0.616, "gamma": 0.4545, "vega": 0.0067, "theta": -0.0048, "rho": -0.0028, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:51:57", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "BHC261023C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.7556, "open_interest": 5.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.2275, "vega": 0.0047, "theta": -0.0045, "rho": 0.0009, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-08T13:47:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BHC261023P00007000", "bid": 0.95, "bid_size": 12.0, "ask": 3.4, "ask_size": 18.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.2352, "vega": 0.0045, "theta": -0.0047, "rho": -0.0032, "theo": 1.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "BHC261023C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 37.0, "iv": 1.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.1337, "vega": 0.0034, "theta": -0.004, "rho": 0.0006, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261023P00008000", "bid": 0.8, "bid_size": 55.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.1406, "vega": 0.0031, "theta": -0.0042, "rho": -0.0031, "theo": 2.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "BHC261023C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 2.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0885, "vega": 0.0026, "theta": -0.0034, "rho": 0.0004, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261023P00009000", "bid": 2.7, "bid_size": 55.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0946, "vega": 0.0022, "theta": -0.0037, "rho": -0.0028, "theo": 3.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261023C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 35.0, "iv": 2.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.063, "vega": 0.002, "theta": -0.003, "rho": 0.0003, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261023P00010000", "bid": 3.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0678, "vega": 0.0016, "theta": -0.0032, "rho": -0.0024, "theo": 4.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261023C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 2.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0471, "vega": 0.0016, "theta": -0.0026, "rho": 0.0002, "theo": 0.0308, "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": 0.5}, {"option": "BHC261023P00011000", "bid": 4.7, "bid_size": 55.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0502, "vega": 0.0012, "theta": -0.0028, "rho": -0.0021, "theo": 5.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC261023C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 36.0, "iv": 2.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0364, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261023P00012000", "bid": 5.6, "bid_size": 55.0, "ask": 7.1, "ask_size": 14.0, "iv": 1.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0372, "vega": 0.0008, "theta": -0.0023, "rho": -0.0016, "theo": 6.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC261023C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 40.0, "iv": 2.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0289, "vega": 0.0011, "theta": -0.0019, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261023P00013000", "bid": 6.6, "bid_size": 55.0, "ask": 8.1, "ask_size": 14.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.028, "vega": 0.0006, "theta": -0.0019, "rho": -0.0013, "theo": 7.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BHC261030C00001000", "bid": 4.1, "bid_size": 32.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9851, "gamma": 0.0066, "vega": 0.0008, "theta": -0.003, "rho": 0.001, "theo": 4.7255, "change": -0.75, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T10:23:36", "percent_change": -13.6364, "prev_day_close": 5.45000004768372}, {"option": "BHC261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0066, "vega": 0.0008, "theta": -0.003, "rho": -0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 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": "BHC261030C00002000", "bid": 3.1, "bid_size": 55.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0184, "vega": 0.0014, "theta": -0.0034, "rho": 0.002, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHC261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 3.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0184, "vega": 0.0014, "theta": -0.0034, "rho": -0.0003, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 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": "BHC261030C00003000", "bid": 2.2, "bid_size": 24.0, "ask": 3.3, "ask_size": 11.0, "iv": 1.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0421, "vega": 0.0022, "theta": -0.0035, "rho": 0.0031, "theo": 2.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BHC261030P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 2.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0423, "vega": 0.0022, "theta": -0.0036, "rho": -0.0004, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "BHC261030C00004000", "bid": 1.15, "bid_size": 11.0, "ask": 3.8, "ask_size": 12.0, "iv": 2.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0991, "vega": 0.0034, "theta": -0.0037, "rho": 0.0039, "theo": 1.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BHC261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0996, "vega": 0.0034, "theta": -0.0037, "rho": -0.0007, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 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": "BHC261030C00005000", "bid": 0.1, "bid_size": 15.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.2706, "vega": 0.0057, "theta": -0.0039, "rho": 0.0042, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 24.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.2734, "vega": 0.0058, "theta": -0.0039, "rho": -0.0014, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 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": "BHC261030C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.4074, "vega": 0.0075, "theta": -0.0044, "rho": 0.0024, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00006000", "bid": 0.2, "bid_size": 17.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.4169, "vega": 0.0074, "theta": -0.0045, "rho": -0.0033, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BHC261030C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 34.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.2268, "vega": 0.0056, "theta": -0.0044, "rho": 0.0013, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261030P00007000", "bid": 0.8, "bid_size": 12.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.2349, "vega": 0.0054, "theta": -0.0046, "rho": -0.004, "theo": 1.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "BHC261030C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 1.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.1415, "vega": 0.0043, "theta": -0.0041, "rho": 0.0008, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00008000", "bid": 1.95, "bid_size": 12.0, "ask": 3.9, "ask_size": 15.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.1487, "vega": 0.004, "theta": -0.0043, "rho": -0.004, "theo": 2.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BHC261030C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0982, "vega": 0.0034, "theta": -0.0037, "rho": 0.0006, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00009000", "bid": 2.7, "bid_size": 55.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.105, "vega": 0.003, "theta": -0.004, "rho": -0.0038, "theo": 3.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261030C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0728, "vega": 0.0028, "theta": -0.0034, "rho": 0.0004, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00010000", "bid": 3.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.079, "vega": 0.0023, "theta": -0.0037, "rho": -0.0035, "theo": 4.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261030C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0564, "vega": 0.0023, "theta": -0.003, "rho": 0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00011000", "bid": 4.7, "bid_size": 55.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0617, "vega": 0.0018, "theta": -0.0034, "rho": -0.003, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC261030C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0452, "vega": 0.002, "theta": -0.0027, "rho": 0.0003, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 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": "BHC261030P00012000", "bid": 5.6, "bid_size": 55.0, "ask": 7.1, "ask_size": 11.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0489, "vega": 0.0014, "theta": -0.003, "rho": -0.0025, "theo": 6.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC261120C00001000", "bid": 2.6, "bid_size": 22.0, "ask": 6.8, "ask_size": 3.0, "iv": 2.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0026, "rho": 0.0014, "theo": 4.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BHC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0027, "rho": -0.0003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 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": "BHC261120C00002000", "bid": 3.1, "bid_size": 20.0, "ask": 4.3, "ask_size": 2.0, "iv": 1.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.02, "vega": 0.0021, "theta": -0.0031, "rho": 0.0029, "theo": 3.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1094.0, "iv": 5.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0201, "vega": 0.0021, "theta": -0.0031, "rho": -0.0005, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261120C00003000", "bid": 0.7, "bid_size": 55.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0447, "vega": 0.0032, "theta": -0.0032, "rho": 0.0043, "theo": 2.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "BHC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 3.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0449, "vega": 0.0032, "theta": -0.0032, "rho": -0.0008, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261120C00004000", "bid": 0.4, "bid_size": 419.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0991, "vega": 0.0048, "theta": -0.0033, "rho": 0.0055, "theo": 1.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "BHC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 27.0, "iv": 1.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0997, "vega": 0.0048, "theta": -0.0033, "rho": -0.0013, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BHC261120C00005000", "bid": 0.55, "bid_size": 4.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.2363, "vega": 0.0075, "theta": -0.0034, "rho": 0.0058, "theo": 0.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BHC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.2394, "vega": 0.0075, "theta": -0.0034, "rho": -0.0025, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 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": "BHC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 48.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.3342, "vega": 0.0093, "theta": -0.0037, "rho": 0.0038, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BHC261120P00006000", "bid": 0.1, "bid_size": 1448.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.3443, "vega": 0.0092, "theta": -0.0038, "rho": -0.0049, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BHC261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.59, "open_interest": 0.0, "volume": 50.0, "delta": 0.2678, "gamma": 0.2173, "vega": 0.0078, "theta": -0.0039, "rho": 0.0023, "theo": 0.2139, "change": -0.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -82.6087, "prev_day_close": 0.174999997019768}, {"option": "BHC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.2266, "vega": 0.0075, "theta": -0.0041, "rho": -0.0061, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BHC261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 191.0, "iv": 1.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.1486, "vega": 0.0064, "theta": -0.0038, "rho": 0.0016, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261120P00008000", "bid": 0.4, "bid_size": 365.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.1566, "vega": 0.0059, "theta": -0.0041, "rho": -0.0064, "theo": 2.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "BHC261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 2.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.1102, "vega": 0.0054, "theta": -0.0037, "rho": 0.0012, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261120P00009000", "bid": 2.7, "bid_size": 55.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.1179, "vega": 0.0048, "theta": -0.0039, "rho": -0.0065, "theo": 3.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 2.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0864, "vega": 0.0046, "theta": -0.0035, "rho": 0.001, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC261120P00010000", "bid": 3.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0937, "vega": 0.0039, "theta": -0.0038, "rho": -0.0062, "theo": 4.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BHC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 1.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0702, "vega": 0.004, "theta": -0.0033, "rho": 0.0008, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC261120P00011000", "bid": 4.7, "bid_size": 55.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0778, "vega": 0.0033, "theta": -0.0036, "rho": -0.0059, "theo": 5.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BHC270115C00001000", "bid": 3.9, "bid_size": 21.0, "ask": 6.8, "ask_size": 4.0, "iv": 5.1252, "open_interest": 32.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0057, "vega": 0.001, "theta": -0.0008, "rho": 0.0028, "theo": 4.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-12T15:11:24", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BHC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.648, "open_interest": 25.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0057, "vega": 0.001, "theta": -0.0008, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC270115C00002000", "bid": 2.9, "bid_size": 55.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.9665, "open_interest": 162.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0174, "vega": 0.0022, "theta": -0.0011, "rho": 0.0058, "theo": 3.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-07-30T10:10:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BHC270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.2695, "open_interest": 10.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0175, "vega": 0.0022, "theta": -0.0011, "rho": -0.0007, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T14:37:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHC270115C00003000", "bid": 2.2, "bid_size": 13.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.9067, "open_interest": 140.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0425, "vega": 0.0039, "theta": -0.0014, "rho": 0.0084, "theo": 2.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T09:32:39", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BHC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.8961, "open_interest": 77.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0428, "vega": 0.0039, "theta": -0.0014, "rho": -0.0013, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T11:13:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHC270115C00004000", "bid": 1.25, "bid_size": 13.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.5888, "open_interest": 302.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0971, "vega": 0.0067, "theta": -0.0018, "rho": 0.0102, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T12:45:17", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BHC270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5641, "open_interest": 1263.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0981, "vega": 0.0067, "theta": -0.0018, "rho": -0.0026, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T11:42:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHC270115C00005000", "bid": 0.3, "bid_size": 716.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.5174, "open_interest": 1257.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.1949, "vega": 0.0107, "theta": -0.0024, "rho": 0.0101, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-10T12:27:57", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BHC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.4446, "open_interest": 7122.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.1985, "vega": 0.0108, "theta": -0.0024, "rho": -0.0053, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T10:40:16", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BHC270115C00006000", "bid": 0.4, "bid_size": 73.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.4726, "open_interest": 4719.0, "volume": 101.0, "delta": 0.4932, "gamma": 0.2505, "vega": 0.0129, "theta": -0.0027, "rho": 0.0075, "theo": 0.5228, "change": -0.015, "open": 0.55, "high": 0.55, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T10:28:55", "percent_change": -2.85714, "prev_day_close": 0.525000005960464}, {"option": "BHC270115P00006000", "bid": 0.65, "bid_size": 31.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.477, "open_interest": 1860.0, "volume": 3.0, "delta": -0.5162, "gamma": 0.2597, "vega": 0.0128, "theta": -0.0028, "rho": -0.0092, "theo": 0.792, "change": -0.075, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T12:57:24", "percent_change": -8.57143, "prev_day_close": 0.774999976158142}, {"option": "BHC270115C00007000", "bid": 0.25, "bid_size": 2.0, "ask": 0.35, "ask_size": 67.0, "iv": 0.5402, "open_interest": 4884.0, "volume": 5.0, "delta": 0.3064, "gamma": 0.2055, "vega": 0.0113, "theta": -0.0025, "rho": 0.0048, "theo": 0.2834, "change": 0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:39:59", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "BHC270115P00007000", "bid": 0.5, "bid_size": 152.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.3301, "open_interest": 1412.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.2189, "vega": 0.0109, "theta": -0.0027, "rho": -0.0112, "theo": 1.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T15:03:58", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BHC270115C00008000", "bid": 0.05, "bid_size": 14.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.5445, "open_interest": 2485.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.15, "vega": 0.0091, "theta": -0.0022, "rho": 0.0031, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T13:29:10", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BHC270115P00008000", "bid": 0.3, "bid_size": 549.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 232.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.1654, "vega": 0.0082, "theta": -0.0024, "rho": -0.0111, "theo": 2.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-02T15:02:23", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "BHC270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.7766, "open_interest": 2215.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.11, "vega": 0.0072, "theta": -0.0019, "rho": 0.0022, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:31:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BHC270115P00009000", "bid": 2.7, "bid_size": 55.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.6287, "open_interest": 12.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.1266, "vega": 0.0059, "theta": -0.0021, "rho": -0.0098, "theo": 3.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T10:17:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BHC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5873, "open_interest": 7915.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0828, "vega": 0.0058, "theta": -0.0016, "rho": 0.0016, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T13:42:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BHC270115P00010000", "bid": 3.7, "bid_size": 55.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.1015, "vega": 0.004, "theta": -0.0019, "rho": -0.0077, "theo": 4.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-04-21T13:51:44", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BHC270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.3101, "open_interest": 2971.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0507, "vega": 0.0039, "theta": -0.0012, "rho": 0.001, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T12:43:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC270115P00012000", "bid": 5.6, "bid_size": 20.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0524, "vega": 0.0012, "theta": -0.0014, "rho": -0.003, "theo": 6.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2025-10-06T13:50:42", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BHC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 220.0, "iv": 0.7966, "open_interest": 2968.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0279, "vega": 0.0024, "theta": -0.0008, "rho": 0.0005, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-10T09:31:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BHC270115P00015000", "bid": 8.6, "bid_size": 20.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0047, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BHC270416C00001000", "bid": 3.9, "bid_size": 21.0, "ask": 6.8, "ask_size": 11.0, "iv": 3.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0075, "vega": 0.0026, "theta": -0.001, "rho": 0.0033, "theo": 4.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BHC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1071.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0012, "rho": -0.0016, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC270416C00002000", "bid": 3.2, "bid_size": 13.0, "ask": 4.4, "ask_size": 4.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0208, "vega": 0.005, "theta": -0.0014, "rho": 0.0077, "theo": 3.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BHC270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1049.0, "iv": 2.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0208, "vega": 0.005, "theta": -0.0015, "rho": -0.0028, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC270416C00003000", "bid": 2.3, "bid_size": 13.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0433, "vega": 0.0076, "theta": -0.0016, "rho": 0.0118, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BHC270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 1.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0438, "vega": 0.0077, "theta": -0.0017, "rho": -0.0044, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC270416C00004000", "bid": 1.25, "bid_size": 129.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.6328, "open_interest": 3.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0818, "vega": 0.0109, "theta": -0.0018, "rho": 0.0147, "theo": 2.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-04T13:05:08", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BHC270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.8099, "open_interest": 13.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0833, "vega": 0.011, "theta": -0.0019, "rho": -0.0068, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-10T09:31:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BHC270416C00005000", "bid": 0.2, "bid_size": 3.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.7834, "open_interest": 6.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.1388, "vega": 0.0146, "theta": -0.0019, "rho": 0.0154, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T09:30:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BHC270416P00005000", "bid": 0.4, "bid_size": 75.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.5386, "open_interest": 112.0, "volume": 2.0, "delta": -0.2928, "gamma": 0.143, "vega": 0.0147, "theta": -0.002, "rho": -0.0106, "theo": 0.5698, "change": -0.745, "open": 0.42, "high": 0.58, "low": 0.42, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T10:47:21", "percent_change": -56.2264, "prev_day_close": 0.549999982118607}, {"option": "BHC270416C00006000", "bid": 0.25, "bid_size": 17.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.5343, "open_interest": 52.0, "volume": 0.0, "delta": 0.544, "gamma": 0.175, "vega": 0.017, "theta": -0.0021, "rho": 0.013, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T10:47:05", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BHC270416P00006000", "bid": 0.85, "bid_size": 29.0, "ask": 1.2, "ask_size": 35.0, "iv": 0.5233, "open_interest": 13.0, "volume": 1.0, "delta": -0.4655, "gamma": 0.1839, "vega": 0.0169, "theta": -0.0022, "rho": -0.0156, "theo": 1.026, "change": -0.675, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:34:42", "percent_change": -40.2985, "prev_day_close": 1.05000001192093}, {"option": "BHC270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.4772, "open_interest": 731.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.1611, "vega": 0.0166, "theta": -0.0022, "rho": 0.01, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:57:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BHC270416P00007000", "bid": 0.85, "bid_size": 170.0, "ask": 2.4, "ask_size": 38.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.1736, "vega": 0.0162, "theta": -0.0023, "rho": -0.0194, "theo": 1.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-10T09:31:00", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BHC270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.6843, "open_interest": 20.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.1361, "vega": 0.0154, "theta": -0.0022, "rho": 0.0079, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-10T10:20:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BHC270416P00008000", "bid": 2.0, "bid_size": 13.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.1504, "vega": 0.0146, "theta": -0.0024, "rho": -0.0215, "theo": 2.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BHC270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.5363, "open_interest": 16.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.1151, "vega": 0.0141, "theta": -0.0022, "rho": 0.0065, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T12:54:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BHC270416P00009000", "bid": 2.7, "bid_size": 13.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.1306, "vega": 0.0129, "theta": -0.0024, "rho": -0.0223, "theo": 3.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BHC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.8418, "open_interest": 20.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.099, "vega": 0.0129, "theta": -0.0021, "rho": 0.0055, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T09:32:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC270416P00010000", "bid": 3.5, "bid_size": 55.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.1153, "vega": 0.0113, "theta": -0.0023, "rho": -0.0221, "theo": 4.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BHC270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.8065, "open_interest": 5.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0866, "vega": 0.0119, "theta": -0.0021, "rho": 0.0048, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:30:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BHC270416P00011000", "bid": 5.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.1035, "vega": 0.0099, "theta": -0.0023, "rho": -0.0217, "theo": 5.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BHC270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0768, "vega": 0.0111, "theta": -0.002, "rho": 0.0042, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BHC270416P00012000", "bid": 5.5, "bid_size": 55.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0949, "vega": 0.0086, "theta": -0.0023, "rho": -0.0208, "theo": 6.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BHC270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.069, "vega": 0.0103, "theta": -0.002, "rho": 0.0038, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BHC270416P00013000", "bid": 6.4, "bid_size": 21.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0883, "vega": 0.0076, "theta": -0.0022, "rho": -0.0198, "theo": 7.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BHC270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0625, "vega": 0.0097, "theta": -0.0019, "rho": 0.0034, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 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": "BHC270416P00014000", "bid": 7.4, "bid_size": 21.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0826, "vega": 0.0063, "theta": -0.0022, "rho": -0.0173, "theo": 8.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BHC271217C00001000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0058, "vega": 0.0024, "theta": 0.0, "rho": 0.01, "theo": 5.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-06T10:08:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BHC271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.1917, "open_interest": 14.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.006, "vega": 0.0024, "theta": -0.0003, "rho": -0.0016, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T10:01:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BHC271217C00002000", "bid": 2.1, "bid_size": 55.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0181, "vega": 0.0059, "theta": 0.0, "rho": 0.0188, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-31T10:24:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BHC271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7014, "open_interest": 125.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0188, "vega": 0.006, "theta": -0.0005, "rho": -0.0042, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T12:32:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BHC271217C00003000", "bid": 2.75, "bid_size": 13.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.9954, "open_interest": 48.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0376, "vega": 0.0106, "theta": -0.0004, "rho": 0.0255, "theo": 3.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-14T10:11:23", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BHC271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6286, "open_interest": 14921.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0399, "vega": 0.0108, "theta": -0.0008, "rho": -0.0085, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T10:13:02", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BHC271217C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4206, "open_interest": 102.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0629, "vega": 0.0159, "theta": -0.0008, "rho": 0.0296, "theo": 2.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T09:46:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.5684, "open_interest": 104.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0685, "vega": 0.0162, "theta": -0.0011, "rho": -0.0143, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T10:09:08", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BHC271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3757, "open_interest": 224.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0894, "vega": 0.0209, "theta": -0.0011, "rho": 0.031, "theo": 2.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-11T14:39:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BHC271217P00005000", "bid": 0.35, "bid_size": 12.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5325, "open_interest": 471.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.101, "vega": 0.0212, "theta": -0.0014, "rho": -0.0212, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-11T09:44:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BHC271217C00007000", "bid": 0.5, "bid_size": 23.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.4874, "open_interest": 591.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.1244, "vega": 0.0267, "theta": -0.0014, "rho": 0.0274, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T14:49:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BHC271217P00007000", "bid": 1.0, "bid_size": 11.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3863, "open_interest": 169.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.1569, "vega": 0.0245, "theta": -0.0018, "rho": -0.0311, "theo": 1.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T09:31:10", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BHC271217C00010000", "bid": 0.4, "bid_size": 50.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5748, "open_interest": 3117.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.1171, "vega": 0.0246, "theta": -0.0013, "rho": 0.0176, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-02T13:22:22", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "BHC271217P00010000", "bid": 2.0, "bid_size": 56.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.5849, "open_interest": 5721.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.188, "vega": 0.0102, "theta": -0.0017, "rho": -0.0159, "theo": 4.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-07-30T12:11:48", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BHC271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.497, "open_interest": 93.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.097, "vega": 0.0206, "theta": -0.0011, "rho": 0.0127, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T10:10:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BHC271217P00012000", "bid": 4.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.008, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2025-04-11T10:07:56", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BHC271217C00015000", "bid": 0.05, "bid_size": 200.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.5224, "open_interest": 1059.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0694, "vega": 0.0151, "theta": -0.0009, "rho": 0.0079, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:22:41", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BHC271217P00015000", "bid": 7.0, "bid_size": 22.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-22T12:18:00", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BHC280121C00001000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.5453, "open_interest": 6.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0064, "vega": 0.0028, "theta": 0.0, "rho": 0.0104, "theo": 4.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-01-30T15:06:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BHC280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 933.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0065, "vega": 0.0028, "theta": -0.0003, "rho": -0.002, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC280121C00002000", "bid": 2.1, "bid_size": 55.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.8576, "open_interest": 9.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0192, "vega": 0.0067, "theta": -0.0001, "rho": 0.0193, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-17T15:41:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BHC280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.8213, "open_interest": 266.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0197, "vega": 0.0068, "theta": -0.0005, "rho": -0.0053, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T09:30:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BHC280121C00003000", "bid": 2.7, "bid_size": 11.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.7042, "open_interest": 37.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0389, "vega": 0.0116, "theta": -0.0005, "rho": 0.0259, "theo": 3.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-24T14:30:05", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BHC280121P00003000", "bid": 0.1, "bid_size": 69.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6035, "open_interest": 5429.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0405, "vega": 0.0118, "theta": -0.0008, "rho": -0.0104, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T10:04:06", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BHC280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.6258, "open_interest": 30.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0635, "vega": 0.0168, "theta": -0.0008, "rho": 0.0297, "theo": 2.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T13:29:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC280121P00004000", "bid": 0.4, "bid_size": 15.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.6216, "open_interest": 7621.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0673, "vega": 0.0172, "theta": -0.0011, "rho": -0.0173, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T10:03:36", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BHC280121C00005000", "bid": 1.3, "bid_size": 13.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.55, "open_interest": 251.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0879, "vega": 0.0216, "theta": -0.001, "rho": 0.0305, "theo": 1.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:40:17", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BHC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.4214, "open_interest": 166.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0955, "vega": 0.0219, "theta": -0.0013, "rho": -0.0254, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-14T09:54:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BHC280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.6935, "open_interest": 809.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.1155, "vega": 0.0262, "theta": -0.0013, "rho": 0.026, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T10:22:34", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BHC280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.7083, "open_interest": 4063.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.1356, "vega": 0.0254, "theta": -0.0014, "rho": -0.0391, "theo": 2.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-04T10:09:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.5034, "open_interest": 1402.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.1025, "vega": 0.0228, "theta": -0.0011, "rho": 0.0161, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:50:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BHC280121P00010000", "bid": 2.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.1467, "vega": 0.0159, "theta": -0.0012, "rho": -0.0346, "theo": 4.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-01-23T12:20:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BHC280121C00012000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5199, "open_interest": 260.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0832, "vega": 0.0187, "theta": -0.001, "rho": 0.0114, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-10T09:31:31", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BHC280121P00012000", "bid": 4.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.1157, "vega": 0.0048, "theta": -0.001, "rho": -0.0112, "theo": 6.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-12T14:52:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BHC280121C00015000", "bid": 0.1, "bid_size": 100.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.5382, "open_interest": 1913.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0587, "vega": 0.0136, "theta": -0.0007, "rho": 0.0071, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T09:31:31", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BHC280121P00015000", "bid": 7.0, "bid_size": 22.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BHC281215C00001000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.2597, "open_interest": 21.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0044, "vega": 0.0049, "theta": 0.0, "rho": 0.0058, "theo": 5.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-08-12T15:11:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BHC281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0044, "vega": 0.005, "theta": -0.0005, "rho": -0.0108, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 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": "BHC281215C00002000", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0132, "vega": 0.0107, "theta": -0.0003, "rho": 0.016, "theo": 4.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BHC281215P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0137, "vega": 0.0108, "theta": -0.0007, "rho": -0.0186, "theo": 0.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:19:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC281215C00003000", "bid": 1.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.7314, "open_interest": 20.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0255, "vega": 0.016, "theta": -0.0005, "rho": 0.0269, "theo": 3.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BHC281215P00003000", "bid": 0.2, "bid_size": 75.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.588, "open_interest": 33415.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0272, "vega": 0.0164, "theta": -0.0008, "rho": -0.0262, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-17T15:33:53", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BHC281215C00004000", "bid": 0.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.704, "open_interest": 111.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0412, "vega": 0.0212, "theta": -0.0006, "rho": 0.0361, "theo": 3.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-04T09:30:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BHC281215P00004000", "bid": 0.45, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.6201, "open_interest": 37.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0455, "vega": 0.0218, "theta": -0.0009, "rho": -0.0345, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T14:02:02", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "BHC281215C00005000", "bid": 1.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0972, "open_interest": 176.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0592, "vega": 0.026, "theta": -0.0007, "rho": 0.0417, "theo": 2.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T14:00:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BHC281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.5847, "open_interest": 1034.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0677, "vega": 0.0268, "theta": -0.001, "rho": -0.0438, "theo": 1.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T15:51:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BHC281215C00007000", "bid": 0.5, "bid_size": 33.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9394, "open_interest": 1148.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0844, "vega": 0.0323, "theta": -0.0009, "rho": 0.0415, "theo": 1.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-11T12:01:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BHC281215P00007000", "bid": 2.0, "bid_size": 20.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.5688, "open_interest": 326.0, "volume": 30.0, "delta": -0.4427, "gamma": 0.1065, "vega": 0.032, "theta": -0.0011, "rho": -0.0614, "theo": 2.3231, "change": 1.4, "open": 2.4, "high": 2.6, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T14:35:10", "percent_change": 116.667, "prev_day_close": 2.57500004768372}, {"option": "BHC281215C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 61.0, "iv": 0.6505, "open_interest": 1420.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0832, "vega": 0.033, "theta": -0.001, "rho": 0.0328, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T11:01:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BHC281215P00010000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.463, "open_interest": 6532.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.1238, "vega": 0.0282, "theta": -0.0012, "rho": -0.0704, "theo": 4.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-09T15:03:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BHC281215C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0898, "open_interest": 2.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0764, "vega": 0.0318, "theta": -0.001, "rho": 0.0284, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T11:50:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BHC281215P00012000", "bid": 4.1, "bid_size": 11.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.126, "vega": 0.0229, "theta": -0.0012, "rho": -0.0652, "theo": 6.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BHC290119C00001000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0043, "vega": 0.005, "theta": 0.0, "rho": 0.0059, "theo": 5.1947, "change": 0.0, "open": 0.0, "high": 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": "BHC290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0043, "vega": 0.005, "theta": -0.0004, "rho": -0.0113, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00002000", "bid": 1.5, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0129, "vega": 0.0108, "theta": -0.0002, "rho": 0.0164, "theo": 4.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BHC290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0135, "vega": 0.011, "theta": -0.0007, "rho": -0.0195, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00003000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0249, "vega": 0.0163, "theta": -0.0004, "rho": 0.0276, "theo": 3.7555, "change": 0.0, "open": 0.0, "high": 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": "BHC290119P00003000", "bid": 0.25, "bid_size": 11.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0268, "vega": 0.0167, "theta": -0.0008, "rho": -0.0273, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00004000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0403, "vega": 0.0215, "theta": -0.0005, "rho": 0.0371, "theo": 3.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BHC290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0448, "vega": 0.0222, "theta": -0.0009, "rho": -0.0359, "theo": 1.0502, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00005000", "bid": 1.85, "bid_size": 53.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0151, "open_interest": 0.0, "volume": 2.0, "delta": 0.7552, "gamma": 0.0579, "vega": 0.0264, "theta": -0.0006, "rho": 0.043, "theo": 2.4187, "change": -0.7, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T15:52:22", "percent_change": -28.0, "prev_day_close": 2.5}, {"option": "BHC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0667, "vega": 0.0272, "theta": -0.0009, "rho": -0.0453, "theo": 1.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BHC290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0831, "vega": 0.0328, "theta": -0.0008, "rho": 0.0433, "theo": 1.5457, "change": 0.0, "open": 0.0, "high": 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": "BHC290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.106, "vega": 0.0326, "theta": -0.001, "rho": -0.0635, "theo": 2.3304, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0828, "vega": 0.0338, "theta": -0.001, "rho": 0.0344, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 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": "BHC290119P00010000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.1251, "vega": 0.0285, "theta": -0.001, "rho": -0.071, "theo": 4.7113, "change": 0.0, "open": 0.0, "high": 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": "BHC290119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0763, "vega": 0.0326, "theta": -0.001, "rho": 0.0299, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BHC290119P00012000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.127, "vega": 0.0232, "theta": -0.001, "rho": -0.0653, "theo": 6.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "BHC", "security_type": "stock", "exchange_id": 3, "current_price": 5.67, "price_change": 0.02, "price_change_percent": 0.3527, "bid": 5.62, "ask": 5.78, "bid_size": 100, "ask_size": 100, "open": 5.68, "high": 5.725, "low": 5.6, "close": 5.67, "prev_day_close": 5.67, "volume": 1912984, "iv30": 43.782, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "BHC"}