{"timestamp": "2026-11-04 15:51:45", "data": {"options": [{"option": "HAYW261120C00005000", "bid": 10.6, "bid_size": 46.0, "ask": 13.8, "ask_size": 40.0, "iv": 3.8402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0042, "rho": 0.0012, "theo": 12.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-12T10:28:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "HAYW261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 431.0, "iv": 5.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0054, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00006000", "bid": 9.6, "bid_size": 46.0, "ask": 12.8, "ask_size": 38.0, "iv": 3.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0052, "rho": 0.0016, "theo": 11.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "HAYW261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 438.0, "iv": 5.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0063, "rho": -0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00007000", "bid": 8.6, "bid_size": 46.0, "ask": 11.8, "ask_size": 39.0, "iv": 2.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0062, "rho": 0.002, "theo": 10.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "HAYW261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 430.0, "iv": 4.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0044, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00008000", "bid": 8.2, "bid_size": 63.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0065, "vega": 0.0015, "theta": -0.0073, "rho": 0.0025, "theo": 9.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "HAYW261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 437.0, "iv": 3.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0083, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00009000", "bid": 7.2, "bid_size": 63.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0092, "vega": 0.0019, "theta": -0.0085, "rho": 0.0031, "theo": 8.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HAYW261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 388.0, "iv": 2.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0091, "vega": 0.0019, "theta": -0.0094, "rho": -0.0002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00010000", "bid": 6.2, "bid_size": 63.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0131, "vega": 0.0024, "theta": -0.0097, "rho": 0.0038, "theo": 7.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HAYW261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 445.0, "iv": 2.9732, "open_interest": 1.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.013, "vega": 0.0024, "theta": -0.0105, "rho": -0.0003, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T14:03:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00011000", "bid": 5.2, "bid_size": 79.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0188, "vega": 0.0031, "theta": -0.011, "rho": 0.0046, "theo": 6.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-10-28T09:45:34", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HAYW261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 143.0, "iv": 2.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0188, "vega": 0.0031, "theta": -0.0117, "rho": -0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00012000", "bid": 3.6, "bid_size": 46.0, "ask": 6.8, "ask_size": 41.0, "iv": 1.3044, "open_interest": 6.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0275, "vega": 0.0039, "theta": -0.0124, "rho": 0.0052, "theo": 5.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-28T09:30:33", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HAYW261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 148.0, "iv": 2.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0275, "vega": 0.0039, "theta": -0.013, "rho": -0.0005, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T12:48:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00013000", "bid": 3.4, "bid_size": 63.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0412, "vega": 0.005, "theta": -0.0139, "rho": 0.0057, "theo": 4.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-02T10:19:55", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HAYW261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 149.0, "iv": 1.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0413, "vega": 0.005, "theta": -0.0144, "rho": -0.0006, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00014000", "bid": 1.6, "bid_size": 53.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.8382, "open_interest": 1.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0641, "vega": 0.0066, "theta": -0.0154, "rho": 0.0059, "theo": 3.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:15:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HAYW261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 1.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0642, "vega": 0.0066, "theta": -0.0158, "rho": -0.0009, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:37:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120C00015000", "bid": 0.9, "bid_size": 78.0, "ask": 2.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.1048, "vega": 0.0087, "theta": -0.0169, "rho": 0.006, "theo": 2.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T10:11:54", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HAYW261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.9622, "open_interest": 3.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.105, "vega": 0.0087, "theta": -0.0171, "rho": -0.0013, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T10:52:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW261120C00016000", "bid": 0.85, "bid_size": 158.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.5885, "open_interest": 1.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.1806, "vega": 0.0117, "theta": -0.018, "rho": 0.0055, "theo": 1.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:09:47", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HAYW261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 239.0, "iv": 0.9549, "open_interest": 20.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.1812, "vega": 0.0117, "theta": -0.0181, "rho": -0.002, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:01:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HAYW261120C00017000", "bid": 0.2, "bid_size": 103.0, "ask": 0.95, "ask_size": 106.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.2772, "vega": 0.0143, "theta": -0.0177, "rho": 0.0041, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "HAYW261120P00017000", "bid": 0.35, "bid_size": 40.0, "ask": 0.7, "ask_size": 120.0, "iv": 0.3741, "open_interest": 134.0, "volume": 121.0, "delta": -0.4778, "gamma": 0.2784, "vega": 0.0143, "theta": -0.0178, "rho": -0.0035, "theo": 0.5595, "change": -0.25, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:47:19", "percent_change": -35.7143, "prev_day_close": 0.700000017881394}, {"option": "HAYW261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 242.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.2204, "vega": 0.0122, "theta": -0.016, "rho": 0.0022, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HAYW261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.2221, "vega": 0.0121, "theta": -0.016, "rho": -0.0047, "theo": 1.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HAYW261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.1366, "vega": 0.0092, "theta": -0.0145, "rho": 0.0014, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HAYW261120P00019000", "bid": 0.7, "bid_size": 82.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.138, "vega": 0.0091, "theta": -0.0144, "rho": -0.0051, "theo": 2.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HAYW261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 123.0, "iv": 1.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0904, "vega": 0.0072, "theta": -0.0133, "rho": 0.0009, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HAYW261120P00020000", "bid": 2.3, "bid_size": 64.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0916, "vega": 0.007, "theta": -0.0131, "rho": -0.0052, "theo": 3.0997, "change": 0.0, "open": 0.0, "high": 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": "HAYW261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0645, "vega": 0.0059, "theta": -0.0123, "rho": 0.0007, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120P00021000", "bid": 2.35, "bid_size": 53.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0655, "vega": 0.0057, "theta": -0.012, "rho": -0.0052, "theo": 4.0768, "change": 0.0, "open": 0.0, "high": 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": "HAYW261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 143.0, "iv": 1.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0486, "vega": 0.005, "theta": -0.0115, "rho": 0.0006, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120P00022000", "bid": 3.3, "bid_size": 53.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0496, "vega": 0.0048, "theta": -0.0111, "rho": -0.0051, "theo": 5.0618, "change": 0.0, "open": 0.0, "high": 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": "HAYW261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 486.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0259, "vega": 0.0034, "theta": -0.0098, "rho": 0.0003, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW261120P00025000", "bid": 6.8, "bid_size": 63.0, "ask": 9.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0268, "vega": 0.0031, "theta": -0.0092, "rho": -0.005, "theo": 8.0367, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00004000", "bid": 11.3, "bid_size": 44.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0029, "vega": 0.0021, "theta": -0.0041, "rho": 0.0024, "theo": 13.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "HAYW261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 467.0, "iv": 3.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0027, "vega": 0.0022, "theta": -0.0059, "rho": -0.0004, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00005000", "bid": 10.5, "bid_size": 41.0, "ask": 13.7, "ask_size": 30.0, "iv": 2.0882, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0042, "vega": 0.0028, "theta": -0.005, "rho": 0.0032, "theo": 12.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "HAYW261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 464.0, "iv": 2.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.004, "vega": 0.0029, "theta": -0.0067, "rho": -0.0005, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00006000", "bid": 9.5, "bid_size": 41.0, "ask": 12.7, "ask_size": 30.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0058, "vega": 0.0035, "theta": -0.0058, "rho": 0.0039, "theo": 11.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HAYW261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 441.0, "iv": 2.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0055, "vega": 0.0036, "theta": -0.0074, "rho": -0.0007, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00007000", "bid": 8.6, "bid_size": 41.0, "ask": 11.7, "ask_size": 30.0, "iv": 1.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0079, "vega": 0.0043, "theta": -0.0066, "rho": 0.0048, "theo": 10.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "HAYW261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 479.0, "iv": 2.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0076, "vega": 0.0044, "theta": -0.0081, "rho": -0.0008, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00008000", "bid": 7.6, "bid_size": 46.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0106, "vega": 0.0052, "theta": -0.0074, "rho": 0.0056, "theo": 9.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HAYW261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 463.0, "iv": 1.9095, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0103, "vega": 0.0053, "theta": -0.0087, "rho": -0.001, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00009000", "bid": 7.1, "bid_size": 76.0, "ask": 9.9, "ask_size": 39.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0141, "vega": 0.0063, "theta": -0.0081, "rho": 0.0065, "theo": 8.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HAYW261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 141.0, "iv": 1.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0137, "vega": 0.0063, "theta": -0.0092, "rho": -0.0013, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00010000", "bid": 6.1, "bid_size": 43.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0187, "vega": 0.0075, "theta": -0.0087, "rho": 0.0074, "theo": 7.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HAYW261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0184, "vega": 0.0075, "theta": -0.0098, "rho": -0.0016, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00011000", "bid": 4.6, "bid_size": 56.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.025, "vega": 0.0089, "theta": -0.0093, "rho": 0.0083, "theo": 6.2533, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0246, "vega": 0.0089, "theta": -0.0102, "rho": -0.0019, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00012000", "bid": 4.2, "bid_size": 53.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0337, "vega": 0.0105, "theta": -0.0099, "rho": 0.0091, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HAYW261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0333, "vega": 0.0106, "theta": -0.0106, "rho": -0.0024, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00013000", "bid": 3.7, "bid_size": 52.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.046, "vega": 0.0125, "theta": -0.0103, "rho": 0.01, "theo": 4.3386, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0456, "vega": 0.0125, "theta": -0.0109, "rho": -0.0029, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00014000", "bid": 2.6, "bid_size": 53.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0641, "vega": 0.0149, "theta": -0.0106, "rho": 0.0108, "theo": 3.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:24:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HAYW261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0637, "vega": 0.0149, "theta": -0.0111, "rho": -0.0038, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00015000", "bid": 1.45, "bid_size": 53.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0913, "vega": 0.0178, "theta": -0.0108, "rho": 0.0112, "theo": 2.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "HAYW261218P00015000", "bid": 0.1, "bid_size": 5.0, "ask": 1.95, "ask_size": 113.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0911, "vega": 0.0178, "theta": -0.0111, "rho": -0.0049, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "HAYW261218C00016000", "bid": 0.25, "bid_size": 993.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.1313, "vega": 0.0211, "theta": -0.0107, "rho": 0.0112, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HAYW261218P00016000", "bid": 0.1, "bid_size": 7.0, "ask": 0.85, "ask_size": 76.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.1314, "vega": 0.0211, "theta": -0.0108, "rho": -0.0068, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HAYW261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 116.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.1698, "vega": 0.0235, "theta": -0.0103, "rho": 0.0096, "theo": 0.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "HAYW261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 115.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.1704, "vega": 0.0235, "theta": -0.0103, "rho": -0.0095, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HAYW261218C00018000", "bid": 0.15, "bid_size": 11.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.1578, "vega": 0.0223, "theta": -0.01, "rho": 0.007, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00018000", "bid": 1.05, "bid_size": 8.0, "ask": 1.8, "ask_size": 49.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.159, "vega": 0.0223, "theta": -0.0099, "rho": -0.0121, "theo": 1.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HAYW261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 120.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.1216, "vega": 0.0196, "theta": -0.01, "rho": 0.0051, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00019000", "bid": 1.55, "bid_size": 53.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.1229, "vega": 0.0196, "theta": -0.0098, "rho": -0.0139, "theo": 2.3859, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0936, "vega": 0.0172, "theta": -0.01, "rho": 0.004, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00020000", "bid": 2.1, "bid_size": 63.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0949, "vega": 0.0172, "theta": -0.0096, "rho": -0.0148, "theo": 3.3128, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0745, "vega": 0.0154, "theta": -0.01, "rho": 0.0033, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00021000", "bid": 2.3, "bid_size": 53.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0759, "vega": 0.0153, "theta": -0.0095, "rho": -0.0153, "theo": 4.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HAYW261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0613, "vega": 0.014, "theta": -0.01, "rho": 0.0028, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 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": "HAYW261218P00022000", "bid": 4.2, "bid_size": 76.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0626, "vega": 0.0138, "theta": -0.0094, "rho": -0.0155, "theo": 5.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HAYW270115C00006000", "bid": 9.5, "bid_size": 51.0, "ask": 12.8, "ask_size": 30.0, "iv": 1.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0067, "vega": 0.0049, "theta": -0.005, "rho": 0.0055, "theo": 11.144, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 475.0, "iv": 2.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.006, "vega": 0.0053, "theta": -0.0056, "rho": -0.0014, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115C00007000", "bid": 9.5, "bid_size": 41.0, "ask": 11.2, "ask_size": 8.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0089, "vega": 0.006, "theta": -0.0055, "rho": 0.0066, "theo": 10.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "HAYW270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 476.0, "iv": 1.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0081, "vega": 0.0064, "theta": -0.006, "rho": -0.0017, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW270115C00008000", "bid": 8.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 27.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0118, "vega": 0.0073, "theta": -0.006, "rho": 0.0078, "theo": 9.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "HAYW270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 462.0, "iv": 1.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0109, "vega": 0.0077, "theta": -0.0065, "rho": -0.0021, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115C00009000", "bid": 7.5, "bid_size": 48.0, "ask": 9.0, "ask_size": 25.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0154, "vega": 0.0088, "theta": -0.0065, "rho": 0.0092, "theo": 8.2326, "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": 8.0}, {"option": "HAYW270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 152.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0144, "vega": 0.0092, "theta": -0.0069, "rho": -0.0025, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115C00010000", "bid": 6.4, "bid_size": 44.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0201, "vega": 0.0104, "theta": -0.0069, "rho": 0.0103, "theo": 7.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HAYW270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 152.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0191, "vega": 0.0108, "theta": -0.0072, "rho": -0.0031, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW270115C00011000", "bid": 5.4, "bid_size": 82.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0264, "vega": 0.0124, "theta": -0.0072, "rho": 0.0119, "theo": 6.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HAYW270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 784.0, "iv": 0.989, "open_interest": 143.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0252, "vega": 0.0127, "theta": -0.0075, "rho": -0.0037, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T12:32:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270115C00012000", "bid": 4.2, "bid_size": 82.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0348, "vega": 0.0146, "theta": -0.0076, "rho": 0.013, "theo": 5.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T10:45:30", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "HAYW270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 652.0, "iv": 0.8422, "open_interest": 66.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0335, "vega": 0.0148, "theta": -0.0078, "rho": -0.0046, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T11:28:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270115C00013000", "bid": 3.8, "bid_size": 138.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6606, "open_interest": 27.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0464, "vega": 0.0172, "theta": -0.0078, "rho": 0.0142, "theo": 4.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T12:59:11", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HAYW270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 357.0, "iv": 0.7044, "open_interest": 276.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0449, "vega": 0.0174, "theta": -0.008, "rho": -0.0057, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-25T10:24:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270115C00014000", "bid": 3.2, "bid_size": 13.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.505, "open_interest": 7.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0626, "vega": 0.0202, "theta": -0.008, "rho": 0.0152, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-28T12:59:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HAYW270115P00014000", "bid": 0.1, "bid_size": 1.0, "ask": 2.0, "ask_size": 649.0, "iv": 0.8231, "open_interest": 4.0, "volume": 0.0, "delta": -0.188, "gamma": 0.061, "vega": 0.0204, "theta": -0.0081, "rho": -0.0072, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-07T13:14:16", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HAYW270115C00015000", "bid": 2.35, "bid_size": 122.0, "ask": 2.65, "ask_size": 150.0, "iv": 0.4505, "open_interest": 153.0, "volume": 2.0, "delta": 0.7474, "gamma": 0.0854, "vega": 0.0238, "theta": -0.008, "rho": 0.0158, "theo": 2.5999, "change": 0.205, "open": 2.5, "high": 2.5, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T09:49:37", "percent_change": 9.21348, "prev_day_close": 2.22500002384186}, {"option": "HAYW270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 637.0, "iv": 0.4108, "open_interest": 1.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0838, "vega": 0.0238, "theta": -0.0081, "rho": -0.0093, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-06T14:21:01", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HAYW270115C00016000", "bid": 1.35, "bid_size": 909.0, "ask": 2.15, "ask_size": 431.0, "iv": 0.4099, "open_interest": 122.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.1153, "vega": 0.0274, "theta": -0.0079, "rho": 0.0154, "theo": 1.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T11:26:55", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "HAYW270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 489.0, "iv": 0.5502, "open_interest": 12.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.1137, "vega": 0.0275, "theta": -0.0079, "rho": -0.0125, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T15:32:27", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "HAYW270115C00017000", "bid": 1.0, "bid_size": 11.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.3684, "open_interest": 1544.0, "volume": 26.0, "delta": 0.5293, "gamma": 0.1401, "vega": 0.0298, "theta": -0.0077, "rho": 0.0136, "theo": 1.1138, "change": 0.225, "open": 0.9, "high": 1.25, "low": 0.9, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T09:57:34", "percent_change": 24.3243, "prev_day_close": 0.925000011920929}, {"option": "HAYW270115P00017000", "bid": 0.85, "bid_size": 10.0, "ask": 2.7, "ask_size": 472.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.1388, "vega": 0.0298, "theta": -0.0076, "rho": -0.0172, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HAYW270115C00018000", "bid": 0.4, "bid_size": 809.0, "ask": 1.15, "ask_size": 594.0, "iv": 0.3929, "open_interest": 3.0, "volume": 0.0, "delta": 0.396, "gamma": 0.1341, "vega": 0.029, "theta": -0.0075, "rho": 0.0108, "theo": 0.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "HAYW270115P00018000", "bid": 0.25, "bid_size": 793.0, "ask": 3.2, "ask_size": 460.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.1336, "vega": 0.029, "theta": -0.0074, "rho": -0.0217, "theo": 1.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HAYW270115C00019000", "bid": 0.05, "bid_size": 96.0, "ask": 1.0, "ask_size": 340.0, "iv": 0.4055, "open_interest": 60.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.1103, "vega": 0.0264, "theta": -0.0075, "rho": 0.0085, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T10:31:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HAYW270115P00019000", "bid": 1.9, "bid_size": 11.0, "ask": 2.65, "ask_size": 65.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.1105, "vega": 0.0264, "theta": -0.0073, "rho": -0.0244, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HAYW270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 348.0, "iv": 0.6712, "open_interest": 6.0, "volume": 0.0, "delta": 0.246, "gamma": 0.089, "vega": 0.0238, "theta": -0.0076, "rho": 0.0069, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T10:50:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HAYW270115P00020000", "bid": 1.2, "bid_size": 82.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0896, "vega": 0.0238, "theta": -0.0073, "rho": -0.026, "theo": 3.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HAYW270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 218.0, "iv": 0.5552, "open_interest": 7.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0732, "vega": 0.0217, "theta": -0.0076, "rho": 0.0059, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-24T10:10:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270115P00021000", "bid": 2.8, "bid_size": 50.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0741, "vega": 0.0217, "theta": -0.0073, "rho": -0.027, "theo": 4.3843, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 253.0, "iv": 0.623, "open_interest": 5.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0616, "vega": 0.02, "theta": -0.0076, "rho": 0.0051, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-08T10:24:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HAYW270115P00022000", "bid": 3.9, "bid_size": 82.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0627, "vega": 0.0199, "theta": -0.0072, "rho": -0.0277, "theo": 5.3419, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 501.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0412, "vega": 0.0164, "theta": -0.0077, "rho": 0.0038, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 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": "HAYW270115P00025000", "bid": 6.7, "bid_size": 78.0, "ask": 9.5, "ask_size": 65.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0426, "vega": 0.0162, "theta": -0.0071, "rho": -0.029, "theo": 8.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HAYW270416C00006000", "bid": 9.1, "bid_size": 37.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0078, "vega": 0.0095, "theta": -0.0022, "rho": 0.0116, "theo": 11.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T13:28:24", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HAYW270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 473.0, "iv": 1.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0067, "vega": 0.0103, "theta": -0.0037, "rho": -0.0044, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00007000", "bid": 9.6, "bid_size": 49.0, "ask": 11.1, "ask_size": 29.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0102, "vega": 0.0116, "theta": -0.0026, "rho": 0.0141, "theo": 10.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "HAYW270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 487.0, "iv": 1.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.009, "vega": 0.0124, "theta": -0.004, "rho": -0.0054, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00008000", "bid": 8.4, "bid_size": 44.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0131, "vega": 0.014, "theta": -0.003, "rho": 0.0169, "theo": 9.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HAYW270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 506.0, "iv": 1.2864, "open_interest": 10.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0117, "vega": 0.0147, "theta": -0.0042, "rho": -0.0065, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T13:36:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270416C00009000", "bid": 7.6, "bid_size": 44.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0166, "vega": 0.0165, "theta": -0.0034, "rho": 0.0196, "theo": 8.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HAYW270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 150.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0152, "vega": 0.0171, "theta": -0.0044, "rho": -0.0078, "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": 0.174999997019768}, {"option": "HAYW270416C00010000", "bid": 6.7, "bid_size": 84.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.021, "vega": 0.0193, "theta": -0.0037, "rho": 0.0222, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "HAYW270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 150.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0195, "vega": 0.0198, "theta": -0.0046, "rho": -0.0092, "theo": 0.5287, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00011000", "bid": 5.7, "bid_size": 57.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0266, "vega": 0.0224, "theta": -0.004, "rho": 0.025, "theo": 6.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HAYW270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 149.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0249, "vega": 0.0228, "theta": -0.0048, "rho": -0.011, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-25T13:17:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HAYW270416C00012000", "bid": 3.8, "bid_size": 69.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0335, "vega": 0.0258, "theta": -0.0042, "rho": 0.0274, "theo": 5.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HAYW270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 121.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0318, "vega": 0.0262, "theta": -0.0049, "rho": -0.0131, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00013000", "bid": 3.9, "bid_size": 58.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0424, "vega": 0.0296, "theta": -0.0045, "rho": 0.0294, "theo": 4.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HAYW270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 121.0, "iv": 0.6891, "open_interest": 2.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0407, "vega": 0.0298, "theta": -0.005, "rho": -0.0157, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-01T09:41:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HAYW270416C00014000", "bid": 2.9, "bid_size": 72.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.5169, "open_interest": 5.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0535, "vega": 0.0337, "theta": -0.0046, "rho": 0.0314, "theo": 3.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-26T09:31:39", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "HAYW270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 124.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0519, "vega": 0.0338, "theta": -0.005, "rho": -0.019, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00015000", "bid": 2.2, "bid_size": 61.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0671, "vega": 0.0379, "theta": -0.0047, "rho": 0.0321, "theo": 3.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HAYW270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 125.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0657, "vega": 0.038, "theta": -0.005, "rho": -0.0232, "theo": 1.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "HAYW270416C00016000", "bid": 0.4, "bid_size": 1245.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.2743, "open_interest": 8.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0818, "vega": 0.0418, "theta": -0.0048, "rho": 0.0316, "theo": 2.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T15:30:50", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "HAYW270416P00016000", "bid": 0.4, "bid_size": 63.0, "ask": 1.55, "ask_size": 63.0, "iv": 0.3279, "open_interest": 16.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0807, "vega": 0.0418, "theta": -0.0049, "rho": -0.0286, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T11:21:00", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HAYW270416C00017000", "bid": 0.35, "bid_size": 1246.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0926, "vega": 0.0443, "theta": -0.0048, "rho": 0.029, "theo": 1.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "HAYW270416P00017000", "bid": 0.1, "bid_size": 1089.0, "ask": 3.4, "ask_size": 128.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0922, "vega": 0.0443, "theta": -0.0048, "rho": -0.0351, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "HAYW270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 126.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0935, "vega": 0.0444, "theta": -0.0048, "rho": 0.0254, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HAYW270416P00018000", "bid": 0.55, "bid_size": 112.0, "ask": 2.45, "ask_size": 63.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.094, "vega": 0.0444, "theta": -0.0046, "rho": -0.0414, "theo": 2.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "HAYW270416C00019000", "bid": 0.45, "bid_size": 20.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0861, "vega": 0.0427, "theta": -0.0048, "rho": 0.0217, "theo": 0.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HAYW270416P00019000", "bid": 1.05, "bid_size": 123.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0873, "vega": 0.0427, "theta": -0.0045, "rho": -0.0467, "theo": 2.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HAYW270416C00020000", "bid": 0.15, "bid_size": 25.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0761, "vega": 0.0403, "theta": -0.0049, "rho": 0.0188, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416P00020000", "bid": 2.8, "bid_size": 24.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0779, "vega": 0.0402, "theta": -0.0044, "rho": -0.0503, "theo": 3.7849, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 130.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0669, "vega": 0.038, "theta": -0.0049, "rho": 0.0165, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416P00021000", "bid": 2.15, "bid_size": 56.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0691, "vega": 0.0378, "theta": -0.0044, "rho": -0.0529, "theo": 4.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "HAYW270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 133.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0591, "vega": 0.0359, "theta": -0.005, "rho": 0.0147, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416P00022000", "bid": 3.0, "bid_size": 81.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0616, "vega": 0.0357, "theta": -0.0043, "rho": -0.0553, "theo": 5.5998, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 132.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0527, "vega": 0.034, "theta": -0.005, "rho": 0.0134, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416P00023000", "bid": 4.7, "bid_size": 56.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0554, "vega": 0.0336, "theta": -0.0042, "rho": -0.0565, "theo": 6.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HAYW270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 130.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0432, "vega": 0.031, "theta": -0.0051, "rho": 0.0114, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 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": "HAYW270416P00025000", "bid": 6.7, "bid_size": 30.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0462, "vega": 0.0304, "theta": -0.004, "rho": -0.0587, "theo": 8.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T11:51:45", "percent_change": 0.0, "prev_day_close": 7.84999990463257}], "symbol": "HAYW", "security_type": "stock", "exchange_id": 3, "current_price": 17.015, "price_change": 0.515, "price_change_percent": 3.1212, "bid": 17.02, "ask": 17.03, "bid_size": 100, "ask_size": 400, "open": 17.0, "high": 17.255, "low": 16.8, "close": 17.015, "prev_day_close": 16.5, "volume": 1924757, "iv30": 39.896, "iv30_change": 2.856, "iv30_change_percent": 7.7106, "seqno": 24120281293, "last_trade_time": "2026-11-04T10:36:45", "tick": "down"}, "symbol": "HAYW"}