{"timestamp": "2026-11-09 23:59:49", "data": {"options": [{"option": "HAFN261120C00002500", "bid": 5.9, "bid_size": 92.0, "ask": 7.7, "ask_size": 74.0, "iv": 5.0169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0051, "rho": 0.0008, "theo": 6.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HAFN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 510.0, "iv": 7.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "HAFN261120C00005000", "bid": 3.4, "bid_size": 92.0, "ask": 5.2, "ask_size": 74.0, "iv": 2.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.021, "vega": 0.0011, "theta": -0.0093, "rho": 0.0017, "theo": 4.2326, "change": 0.0, "open": 0.0, "high": 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": "HAFN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.021, "vega": 0.0011, "theta": -0.0098, "rho": -0.0001, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HAFN261120C00007500", "bid": 1.55, "bid_size": 260.0, "ask": 2.1, "ask_size": 267.0, "iv": 1.1496, "open_interest": 202.0, "volume": 1.0, "delta": 0.8792, "gamma": 0.1159, "vega": 0.0032, "theta": -0.0155, "rho": 0.0022, "theo": 1.8043, "change": -0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:47:02", "percent_change": -1.36987, "prev_day_close": 1.82500004768372}, {"option": "HAFN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.8642, "open_interest": 11.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.1162, "vega": 0.0032, "theta": -0.0157, "rho": -0.0004, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:46:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HAFN261120C00010000", "bid": 0.1, "bid_size": 144.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6125, "open_interest": 467.0, "volume": 101.0, "delta": 0.242, "gamma": 0.3075, "vega": 0.005, "theta": -0.0144, "rho": 0.0007, "theo": 0.1355, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:34:13", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "HAFN261120P00010000", "bid": 0.85, "bid_size": 189.0, "ask": 1.1, "ask_size": 238.0, "iv": 0.6959, "open_interest": 2125.0, "volume": 7.0, "delta": -0.7635, "gamma": 0.3109, "vega": 0.0049, "theta": -0.0144, "rho": -0.0018, "theo": 0.9439, "change": -0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:01:28", "percent_change": -9.52381, "prev_day_close": 1.05000001192093}, {"option": "HAFN261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9765, "open_interest": 993.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0626, "vega": 0.0016, "theta": -0.0069, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:53:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HAFN261120P00012500", "bid": 3.1, "bid_size": 77.0, "ask": 3.8, "ask_size": 4.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0649, "vega": 0.0014, "theta": -0.0069, "rho": -0.0015, "theo": 3.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "HAFN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 550.0, "iv": 2.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0239, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 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": "HAFN261120P00015000", "bid": 5.0, "bid_size": 92.0, "ask": 6.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0266, "vega": 0.0006, "theta": -0.0038, "rho": -0.001, "theo": 5.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-15T09:31:57", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HAFN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 537.0, "iv": 3.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "HAFN261120P00017500", "bid": 7.3, "bid_size": 92.0, "ask": 9.4, "ask_size": 72.0, "iv": 1.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0121, "vega": 0.0002, "theta": -0.0022, "rho": -0.0006, "theo": 8.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-05T12:36:39", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HAFN261218C00002500", "bid": 5.9, "bid_size": 57.0, "ask": 7.7, "ask_size": 27.0, "iv": 2.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0016, "rho": 0.0018, "theo": 6.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HAFN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1154.0, "iv": 4.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0064, "vega": 0.0012, "theta": -0.0035, "rho": -0.0002, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HAFN261218C00005000", "bid": 3.4, "bid_size": 77.0, "ask": 5.1, "ask_size": 51.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0225, "vega": 0.0021, "theta": -0.0035, "rho": 0.0035, "theo": 4.2884, "change": 0.0, "open": 0.0, "high": 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": "HAFN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1020.0, "iv": 2.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0279, "vega": 0.0031, "theta": -0.0049, "rho": -0.0006, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HAFN261218C00007500", "bid": 1.4, "bid_size": 102.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.1158, "vega": 0.006, "theta": -0.0056, "rho": 0.0049, "theo": 1.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "HAFN261218P00007500", "bid": 0.1, "bid_size": 51.0, "ask": 0.3, "ask_size": 250.0, "iv": 0.687, "open_interest": 411.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.126, "vega": 0.0073, "theta": -0.0063, "rho": -0.0017, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:37:13", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HAFN261218C00010000", "bid": 0.1, "bid_size": 283.0, "ask": 0.4, "ask_size": 511.0, "iv": 0.4698, "open_interest": 90.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.232, "vega": 0.0109, "theta": -0.0084, "rho": 0.0028, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:11:43", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HAFN261218P00010000", "bid": 1.1, "bid_size": 209.0, "ask": 1.6, "ask_size": 167.0, "iv": 0.6557, "open_interest": 36.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.221, "vega": 0.0107, "theta": -0.0079, "rho": -0.0065, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HAFN261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 406.0, "iv": 1.1605, "open_interest": 7.0, "volume": 2.0, "delta": 0.1708, "gamma": 0.0993, "vega": 0.0074, "theta": -0.0083, "rho": 0.0014, "theo": 0.2019, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HAFN261218P00012500", "bid": 2.8, "bid_size": 33.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0973, "vega": 0.0072, "theta": -0.0078, "rho": -0.0094, "theo": 3.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "HAFN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 969.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0603, "vega": 0.0058, "theta": -0.008, "rho": 0.001, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 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": "HAFN261218P00015000", "bid": 4.6, "bid_size": 77.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0592, "vega": 0.0056, "theta": -0.0073, "rho": -0.0116, "theo": 6.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HAFN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.043, "vega": 0.0048, "theta": -0.0076, "rho": 0.0008, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 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": "HAFN261218P00017500", "bid": 7.4, "bid_size": 77.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0422, "vega": 0.0046, "theta": -0.0066, "rho": -0.0136, "theo": 8.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HAFN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 693.0, "iv": 2.0369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0334, "vega": 0.0041, "theta": -0.0073, "rho": 0.0006, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HAFN261218P00020000", "bid": 10.0, "bid_size": 77.0, "ask": 12.2, "ask_size": 51.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0326, "vega": 0.0039, "theta": -0.0061, "rho": -0.0156, "theo": 11.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "HAFN270115C00002500", "bid": 5.8, "bid_size": 237.0, "ask": 7.8, "ask_size": 166.0, "iv": 2.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-04T15:25:00", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HAFN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1787.0, "iv": 3.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0015, "rho": -0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "HAFN270115C00005000", "bid": 3.3, "bid_size": 247.0, "ask": 5.3, "ask_size": 205.0, "iv": 1.2774, "open_interest": 14.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.022, "vega": 0.0017, "theta": -0.0017, "rho": 0.0023, "theo": 4.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T10:52:16", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HAFN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 920.0, "iv": 0.912, "open_interest": 29.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0282, "vega": 0.004, "theta": -0.0028, "rho": -0.001, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-14T09:43:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HAFN270115C00007500", "bid": 0.9, "bid_size": 707.0, "ask": 2.85, "ask_size": 661.0, "iv": 0.6458, "open_interest": 245.0, "volume": 5.0, "delta": 0.8466, "gamma": 0.132, "vega": 0.0087, "theta": -0.0047, "rho": 0.0056, "theo": 1.8129, "change": 0.25, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:40:18", "percent_change": 15.625, "prev_day_close": 1.59999996423721}, {"option": "HAFN270115P00007500", "bid": 0.15, "bid_size": 155.0, "ask": 0.35, "ask_size": 318.0, "iv": 0.5551, "open_interest": 1211.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.124, "vega": 0.0106, "theta": -0.0045, "rho": -0.0036, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T12:45:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HAFN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 105.0, "iv": 0.5187, "open_interest": 1382.0, "volume": 3.0, "delta": 0.3462, "gamma": 0.2012, "vega": 0.0141, "theta": -0.0053, "rho": 0.0045, "theo": 0.3842, "change": -0.065, "open": 0.46, "high": 0.46, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:42:31", "percent_change": -13.6842, "prev_day_close": 0.475000008940697}, {"option": "HAFN270115P00010000", "bid": 1.25, "bid_size": 411.0, "ask": 1.65, "ask_size": 302.0, "iv": 0.5283, "open_interest": 3083.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.1939, "vega": 0.0141, "theta": -0.005, "rho": -0.0111, "theo": 1.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HAFN270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 612.0, "iv": 0.5655, "open_interest": 820.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0904, "vega": 0.0085, "theta": -0.0039, "rho": 0.0019, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T12:33:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HAFN270115P00012500", "bid": 2.0, "bid_size": 254.0, "ask": 4.8, "ask_size": 242.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0919, "vega": 0.0084, "theta": -0.0036, "rho": -0.0141, "theo": 3.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-07T11:07:04", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "HAFN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1001.0, "iv": 1.2131, "open_interest": 6.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0493, "vega": 0.0055, "theta": -0.003, "rho": 0.0011, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:09:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HAFN270115P00015000", "bid": 4.5, "bid_size": 242.0, "ask": 7.4, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0504, "vega": 0.0054, "theta": -0.0024, "rho": -0.0154, "theo": 6.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HAFN270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 911.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0314, "vega": 0.004, "theta": -0.0025, "rho": 0.0007, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 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": "HAFN270115P00017500", "bid": 7.4, "bid_size": 248.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0319, "vega": 0.0038, "theta": -0.0015, "rho": -0.0167, "theo": 8.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-06-02T10:50:28", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HAFN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 481.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0219, "vega": 0.003, "theta": -0.0021, "rho": 0.0005, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 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": "HAFN270115P00020000", "bid": 9.5, "bid_size": 77.0, "ask": 12.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0221, "vega": 0.0028, "theta": -0.0008, "rho": -0.0181, "theo": 11.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HAFN270416C00002500", "bid": 5.6, "bid_size": 58.0, "ask": 8.0, "ask_size": 28.0, "iv": 1.9554, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T14:34:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HAFN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1418.0, "iv": 1.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0083, "vega": 0.0034, "theta": -0.0013, "rho": -0.0013, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HAFN270416C00005000", "bid": 3.1, "bid_size": 61.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.882, "open_interest": 16.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0248, "vega": 0.0028, "theta": -0.0007, "rho": 0.0033, "theo": 4.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T13:21:57", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "HAFN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5307, "open_interest": 302.0, "volume": 500.0, "delta": -0.0786, "gamma": 0.0346, "vega": 0.0084, "theta": -0.0019, "rho": -0.0036, "theo": 0.1835, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:17:53", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "HAFN270416C00007500", "bid": 1.5, "bid_size": 502.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.3116, "open_interest": 93.0, "volume": 318.0, "delta": 0.8241, "gamma": 0.1464, "vega": 0.0139, "theta": -0.0028, "rho": 0.0119, "theo": 1.8304, "change": -0.05, "open": 1.98, "high": 2.02, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:25:33", "percent_change": -2.5, "prev_day_close": 1.99999994039536}, {"option": "HAFN270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 505.0, "iv": 0.5508, "open_interest": 46.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.1212, "vega": 0.018, "theta": -0.0025, "rho": -0.0103, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:41:02", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "HAFN270416C00010000", "bid": 0.3, "bid_size": 237.0, "ask": 0.8, "ask_size": 1053.0, "iv": 0.479, "open_interest": 949.0, "volume": 332.0, "delta": 0.3995, "gamma": 0.1536, "vega": 0.0218, "theta": -0.0032, "rho": 0.0109, "theo": 0.6111, "change": -0.065, "open": 0.5, "high": 0.71, "low": 0.5, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:17:05", "percent_change": -10.4, "prev_day_close": 0.625000014901161}, {"option": "HAFN270416P00010000", "bid": 1.5, "bid_size": 353.0, "ask": 2.05, "ask_size": 98.0, "iv": 0.4445, "open_interest": 578.0, "volume": 4.0, "delta": -0.606, "gamma": 0.1463, "vega": 0.0217, "theta": -0.0029, "rho": -0.0262, "theo": 1.7865, "change": -0.085, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T10:18:29", "percent_change": -4.92753, "prev_day_close": 1.72499996423721}, {"option": "HAFN270416C00012500", "bid": 0.05, "bid_size": 11.0, "ask": 1.15, "ask_size": 1547.0, "iv": 0.6993, "open_interest": 1021.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0921, "vega": 0.0176, "theta": -0.0032, "rho": 0.0069, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T12:02:23", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "HAFN270416P00012500", "bid": 2.4, "bid_size": 51.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.3765, "open_interest": 3.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0905, "vega": 0.0174, "theta": -0.0027, "rho": -0.0375, "theo": 4.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "HAFN270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2283.0, "iv": 0.9259, "open_interest": 102.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0639, "vega": 0.0147, "theta": -0.0032, "rho": 0.0051, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T10:40:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HAFN270416P00015000", "bid": 4.8, "bid_size": 38.0, "ask": 7.7, "ask_size": 58.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0636, "vega": 0.0145, "theta": -0.0023, "rho": -0.0466, "theo": 6.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HAFN270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2204.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.049, "vega": 0.0127, "theta": -0.0031, "rho": 0.0041, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 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": "HAFN270416P00017500", "bid": 7.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0489, "vega": 0.0125, "theta": -0.0018, "rho": -0.0549, "theo": 8.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HAFN270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 436.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0399, "vega": 0.0113, "theta": -0.003, "rho": 0.0034, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HAFN270416P00020000", "bid": 9.5, "bid_size": 78.0, "ask": 12.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0399, "vega": 0.0111, "theta": -0.0014, "rho": -0.063, "theo": 11.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}], "symbol": "HAFN", "security_type": "stock", "exchange_id": 3, "current_price": 9.19, "price_change": -0.18, "price_change_percent": -1.921, "bid": 9.15, "ask": 9.6, "bid_size": 200, "ask_size": 3000, "open": 9.34, "high": 9.465, "low": 9.05, "close": 9.19, "prev_day_close": 9.37, "volume": 3187527, "iv30": 51.959, "iv30_change": -2.043, "iv30_change_percent": -3.7832, "seqno": 10407467574, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HAFN"}