{"timestamp": "2026-11-10 00:30:41", "data": {"options": [{"option": "HBMX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0325, "vega": 0.0048, "theta": -0.0316, "rho": 0.004, "theo": 5.2566, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0326, "vega": 0.0048, "theta": -0.0323, "rho": -0.0006, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0457, "vega": 0.0059, "theta": -0.034, "rho": 0.0042, "theo": 4.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "HBMX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0458, "vega": 0.0059, "theta": -0.0346, "rho": -0.0007, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0656, "vega": 0.0072, "theta": -0.0363, "rho": 0.0043, "theo": 3.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HBMX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0659, "vega": 0.0072, "theta": -0.0368, "rho": -0.0009, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HBMX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0962, "vega": 0.009, "theta": -0.0387, "rho": 0.0042, "theo": 2.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "HBMX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0967, "vega": 0.009, "theta": -0.0392, "rho": -0.0012, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.1385, "vega": 0.011, "theta": -0.0412, "rho": 0.0039, "theo": 1.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HBMX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.1396, "vega": 0.0111, "theta": -0.0416, "rho": -0.0018, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HBMX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.1662, "vega": 0.0124, "theta": -0.044, "rho": 0.0031, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.1676, "vega": 0.0124, "theta": -0.0444, "rho": -0.0025, "theo": 0.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "HBMX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.1464, "vega": 0.0121, "theta": -0.0467, "rho": 0.0023, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.1477, "vega": 0.012, "theta": -0.047, "rho": -0.0032, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "HBMX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.1153, "vega": 0.0109, "theta": -0.0484, "rho": 0.0017, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.1164, "vega": 0.0108, "theta": -0.0486, "rho": -0.0036, "theo": 2.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "HBMX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0915, "vega": 0.0099, "theta": -0.0493, "rho": 0.0014, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0924, "vega": 0.0097, "theta": -0.0494, "rho": -0.004, "theo": 3.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "HBMX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0746, "vega": 0.009, "theta": -0.0497, "rho": 0.0012, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0754, "vega": 0.0088, "theta": -0.0497, "rho": -0.0042, "theo": 4.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HBMX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0625, "vega": 0.0082, "theta": -0.0499, "rho": 0.001, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0632, "vega": 0.0081, "theta": -0.0498, "rho": -0.0044, "theo": 5.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T10:58:44", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HBMX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0536, "vega": 0.0076, "theta": -0.0498, "rho": 0.0009, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0542, "vega": 0.0074, "theta": -0.0497, "rho": -0.0044, "theo": 6.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HBMX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.932, "open_interest": 2.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0467, "vega": 0.0071, "theta": -0.0497, "rho": 0.0008, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T14:00:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0473, "vega": 0.007, "theta": -0.0495, "rho": -0.0045, "theo": 7.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HBMX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0413, "vega": 0.0067, "theta": -0.0495, "rho": 0.0007, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:50:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0419, "vega": 0.0066, "theta": -0.0493, "rho": -0.0047, "theo": 8.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "HBMX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.037, "vega": 0.0064, "theta": -0.0493, "rho": 0.0007, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0376, "vega": 0.0061, "theta": -0.049, "rho": -0.0048, "theo": 9.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HBMX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3162, "open_interest": 2.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0335, "vega": 0.006, "theta": -0.0491, "rho": 0.0006, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:04:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.034, "vega": 0.0058, "theta": -0.0486, "rho": -0.0049, "theo": 10.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HBMX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4298, "open_interest": 2.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0306, "vega": 0.0058, "theta": -0.0488, "rho": 0.0006, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-20T11:29:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0311, "vega": 0.0056, "theta": -0.0483, "rho": -0.005, "theo": 11.2148, "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": 12.0999999046326}, {"option": "HBMX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5376, "open_interest": 1.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0282, "vega": 0.0055, "theta": -0.0485, "rho": 0.0006, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T13:40:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0286, "vega": 0.0053, "theta": -0.048, "rho": -0.005, "theo": 12.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "HBMX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0261, "vega": 0.0053, "theta": -0.0483, "rho": 0.0005, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 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": "HBMX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0265, "vega": 0.0051, "theta": -0.0477, "rho": -0.0051, "theo": 13.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "HBMX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0329, "vega": 0.0089, "theta": -0.0085, "rho": 0.0094, "theo": 5.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HBMX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0325, "vega": 0.009, "theta": -0.0089, "rho": -0.0017, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 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": "HBMX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0464, "vega": 0.0112, "theta": -0.0095, "rho": 0.0104, "theo": 4.2418, "change": 0.0, "open": 0.0, "high": 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": "HBMX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0461, "vega": 0.0112, "theta": -0.0098, "rho": -0.0023, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 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": "HBMX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4477, "open_interest": 2.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0662, "vega": 0.014, "theta": -0.0105, "rho": 0.0113, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-04T11:51:49", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "HBMX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.066, "vega": 0.014, "theta": -0.0108, "rho": -0.0031, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 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": "HBMX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0948, "vega": 0.0174, "theta": -0.0116, "rho": 0.0117, "theo": 2.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "HBMX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0948, "vega": 0.0174, "theta": -0.0117, "rho": -0.0044, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HBMX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.1308, "vega": 0.0211, "theta": -0.0124, "rho": 0.0113, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "HBMX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.1311, "vega": 0.0211, "theta": -0.0125, "rho": -0.0063, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "HBMX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.1556, "vega": 0.0233, "theta": -0.0129, "rho": 0.0094, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HBMX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.1563, "vega": 0.0233, "theta": -0.0129, "rho": -0.0089, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HBMX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.1454, "vega": 0.0224, "theta": -0.0127, "rho": 0.007, "theo": 0.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HBMX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7366, "open_interest": 1.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.1464, "vega": 0.0224, "theta": -0.0127, "rho": -0.0113, "theo": 1.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HBMX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6713, "open_interest": 2.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.1177, "vega": 0.0199, "theta": -0.0123, "rho": 0.0051, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-08T10:10:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HBMX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.1189, "vega": 0.0198, "theta": -0.0122, "rho": -0.0129, "theo": 2.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "HBMX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7541, "open_interest": 1.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0926, "vega": 0.0173, "theta": -0.0117, "rho": 0.0039, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-13T09:34:58", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HBMX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.779, "open_interest": 5.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0939, "vega": 0.0171, "theta": -0.0116, "rho": -0.0137, "theo": 3.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T10:34:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HBMX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6398, "open_interest": 12.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0738, "vega": 0.0151, "theta": -0.0112, "rho": 0.0031, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T09:31:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8095, "open_interest": 2.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0751, "vega": 0.0149, "theta": -0.011, "rho": -0.0141, "theo": 4.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-28T09:54:17", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HBMX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.06, "vega": 0.0133, "theta": -0.0106, "rho": 0.0026, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 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": "HBMX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0614, "vega": 0.0131, "theta": -0.0104, "rho": -0.0144, "theo": 5.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-07-13T11:23:52", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HBMX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9704, "open_interest": 2.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0499, "vega": 0.0119, "theta": -0.0102, "rho": 0.0022, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T09:31:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HBMX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0512, "vega": 0.0116, "theta": -0.0099, "rho": -0.0145, "theo": 6.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "HBMX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0484, "open_interest": 5.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0422, "vega": 0.0107, "theta": -0.0098, "rho": 0.0019, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HBMX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7179, "open_interest": 3.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0436, "vega": 0.0104, "theta": -0.0094, "rho": -0.0146, "theo": 7.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T15:58:31", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "HBMX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7964, "open_interest": 8.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0363, "vega": 0.0097, "theta": -0.0094, "rho": 0.0016, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:45:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HBMX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0209, "open_interest": 1.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0376, "vega": 0.0094, "theta": -0.0089, "rho": -0.0144, "theo": 8.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T15:06:21", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HBMX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.174, "open_interest": 2.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0317, "vega": 0.0089, "theta": -0.009, "rho": 0.0014, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T15:55:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.033, "vega": 0.0086, "theta": -0.0085, "rho": -0.0144, "theo": 9.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HBMX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9092, "open_interest": 10.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0279, "vega": 0.0083, "theta": -0.0087, "rho": 0.0013, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:31:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HBMX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1161, "open_interest": 1.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0293, "vega": 0.0078, "theta": -0.0082, "rho": -0.0143, "theo": 10.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-08-03T15:16:37", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HBMX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2982, "open_interest": 1.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0249, "vega": 0.0077, "theta": -0.0084, "rho": 0.0012, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-31T10:52:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0262, "vega": 0.0072, "theta": -0.0078, "rho": -0.0141, "theo": 11.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HBMX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0374, "open_interest": 271.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0224, "vega": 0.0072, "theta": -0.0082, "rho": 0.0011, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:53:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HBMX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0238, "vega": 0.0066, "theta": -0.0075, "rho": -0.014, "theo": 12.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HBMX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0852, "open_interest": 15.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0203, "vega": 0.0067, "theta": -0.0079, "rho": 0.001, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:10:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HBMX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0217, "vega": 0.0062, "theta": -0.0072, "rho": -0.0138, "theo": 13.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "HBMX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4617, "open_interest": 20.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0185, "vega": 0.0063, "theta": -0.0077, "rho": 0.0009, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-01T11:16:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0199, "vega": 0.0057, "theta": -0.0069, "rho": -0.0137, "theo": 14.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HBMX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5112, "open_interest": 6.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0169, "vega": 0.006, "theta": -0.0075, "rho": 0.0008, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-30T13:22:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0184, "vega": 0.0054, "theta": -0.0067, "rho": -0.0136, "theo": 15.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "HBMX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6042, "open_interest": 1.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0145, "vega": 0.0054, "theta": -0.0071, "rho": 0.0007, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:46:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HBMX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.016, "vega": 0.0046, "theta": -0.0062, "rho": -0.0127, "theo": 17.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HBMX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0255, "open_interest": 44.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0104, "vega": 0.0043, "theta": -0.0064, "rho": 0.0006, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:32:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HBMX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0121, "vega": 0.0033, "theta": -0.0054, "rho": -0.0114, "theo": 22.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-07-01T12:26:51", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "HBMX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0327, "vega": 0.0262, "theta": -0.0068, "rho": 0.0246, "theo": 5.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HBMX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0317, "vega": 0.0264, "theta": -0.0072, "rho": -0.0124, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HBMX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0405, "vega": 0.0296, "theta": -0.007, "rho": 0.0261, "theo": 4.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "HBMX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0396, "vega": 0.0297, "theta": -0.0073, "rho": -0.0146, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HBMX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0499, "vega": 0.0332, "theta": -0.0072, "rho": 0.0271, "theo": 4.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HBMX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0491, "vega": 0.0332, "theta": -0.0074, "rho": -0.0174, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "HBMX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0605, "vega": 0.0368, "theta": -0.0072, "rho": 0.0273, "theo": 3.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "HBMX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0599, "vega": 0.0368, "theta": -0.0074, "rho": -0.0209, "theo": 1.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HBMX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0708, "vega": 0.0399, "theta": -0.0073, "rho": 0.0266, "theo": 2.5463, "change": 0.0, "open": 0.0, "high": 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": "HBMX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0705, "vega": 0.0399, "theta": -0.0074, "rho": -0.0252, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HBMX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0775, "vega": 0.0419, "theta": -0.0074, "rho": 0.0248, "theo": 1.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HBMX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0775, "vega": 0.0419, "theta": -0.0074, "rho": -0.0301, "theo": 1.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "HBMX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5097, "open_interest": 1.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0779, "vega": 0.0422, "theta": -0.0075, "rho": 0.0223, "theo": 1.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T12:45:43", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "HBMX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0784, "vega": 0.0422, "theta": -0.0074, "rho": -0.0349, "theo": 2.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "HBMX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0734, "vega": 0.0414, "theta": -0.0076, "rho": 0.0197, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-16T15:49:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HBMX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6087, "open_interest": 1.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0743, "vega": 0.0413, "theta": -0.0075, "rho": -0.039, "theo": 3.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-13T10:10:34", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "HBMX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5257, "open_interest": 15.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.067, "vega": 0.0399, "theta": -0.0078, "rho": 0.0175, "theo": 1.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T15:42:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HBMX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0682, "vega": 0.0399, "theta": -0.0076, "rho": -0.0423, "theo": 4.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HBMX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0606, "vega": 0.0383, "theta": -0.0079, "rho": 0.0157, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T11:32:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HBMX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.062, "vega": 0.0382, "theta": -0.0076, "rho": -0.045, "theo": 4.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HBMX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0549, "vega": 0.0367, "theta": -0.008, "rho": 0.0143, "theo": 0.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HBMX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0564, "vega": 0.0365, "theta": -0.0077, "rho": -0.0471, "theo": 5.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "HBMX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.05, "vega": 0.0353, "theta": -0.0081, "rho": 0.0132, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T14:23:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HBMX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6421, "open_interest": 1.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0516, "vega": 0.035, "theta": -0.0077, "rho": -0.049, "theo": 6.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-09-03T09:31:07", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HBMX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6536, "open_interest": 4.0, "volume": 1.0, "delta": 0.2511, "gamma": 0.0458, "vega": 0.034, "theta": -0.0082, "rho": 0.0122, "theo": 0.8534, "change": -0.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:43:25", "percent_change": -33.3333, "prev_day_close": 0.899999976158142}, {"option": "HBMX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0476, "vega": 0.0337, "theta": -0.0078, "rho": -0.0506, "theo": 7.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-30T15:55:15", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "HBMX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0422, "vega": 0.0328, "theta": -0.0083, "rho": 0.0114, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 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": "HBMX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0441, "vega": 0.0324, "theta": -0.0078, "rho": -0.0519, "theo": 8.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HBMX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0392, "vega": 0.0318, "theta": -0.0084, "rho": 0.0107, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-02T09:44:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HBMX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0412, "vega": 0.0313, "theta": -0.0078, "rho": -0.0532, "theo": 9.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HBMX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7397, "open_interest": 1.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0366, "vega": 0.0308, "theta": -0.0085, "rho": 0.0102, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-09-01T09:44:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HBMX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0386, "vega": 0.0303, "theta": -0.0078, "rho": -0.0541, "theo": 10.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HBMX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7658, "open_interest": 1.0, "volume": 1.0, "delta": 0.2011, "gamma": 0.0343, "vega": 0.03, "theta": -0.0085, "rho": 0.0097, "theo": 0.7339, "change": -0.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:41:01", "percent_change": -61.2903, "prev_day_close": 0.774999976158142}, {"option": "HBMX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0364, "vega": 0.0293, "theta": -0.0078, "rho": -0.0548, "theo": 11.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HBMX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7896, "open_interest": 1.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0324, "vega": 0.0292, "theta": -0.0086, "rho": 0.0092, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-09T11:18:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HBMX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0345, "vega": 0.0284, "theta": -0.0078, "rho": -0.0561, "theo": 12.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HBMX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0306, "vega": 0.0285, "theta": -0.0086, "rho": 0.0088, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HBMX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0328, "vega": 0.0277, "theta": -0.0077, "rho": -0.0569, "theo": 13.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HBMX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0291, "vega": 0.0278, "theta": -0.0087, "rho": 0.0085, "theo": 0.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0313, "vega": 0.027, "theta": -0.0077, "rho": -0.0581, "theo": 14.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HBMX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0277, "vega": 0.0272, "theta": -0.0087, "rho": 0.0082, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.03, "vega": 0.0262, "theta": -0.0077, "rho": -0.0582, "theo": 15.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "HBMX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0265, "vega": 0.0267, "theta": -0.0088, "rho": 0.0079, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HBMX270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0288, "vega": 0.0256, "theta": -0.0076, "rho": -0.0585, "theo": 16.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "HBMX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7485, "open_interest": 19.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0254, "vega": 0.0262, "theta": -0.0088, "rho": 0.0076, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-14T10:36:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HBMX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0277, "vega": 0.0249, "theta": -0.0076, "rho": -0.0594, "theo": 17.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "HBMX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.03, "vega": 0.0366, "theta": -0.0046, "rho": 0.0363, "theo": 6.097, "change": 0.0, "open": 0.0, "high": 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": "HBMX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0283, "vega": 0.0369, "theta": -0.0054, "rho": -0.0248, "theo": 1.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HBMX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0356, "vega": 0.0406, "theta": -0.0049, "rho": 0.0385, "theo": 5.2673, "change": 0.0, "open": 0.0, "high": 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": "HBMX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.034, "vega": 0.0408, "theta": -0.0054, "rho": -0.0287, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HBMX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0419, "vega": 0.0445, "theta": -0.005, "rho": 0.0398, "theo": 4.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "HBMX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0404, "vega": 0.0446, "theta": -0.0054, "rho": -0.0334, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "HBMX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5311, "open_interest": 1.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0484, "vega": 0.0483, "theta": -0.0052, "rho": 0.0403, "theo": 3.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T11:32:09", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "HBMX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0471, "vega": 0.0483, "theta": -0.0054, "rho": -0.0389, "theo": 1.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "HBMX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0541, "vega": 0.0514, "theta": -0.0053, "rho": 0.0398, "theo": 3.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "HBMX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0532, "vega": 0.0514, "theta": -0.0054, "rho": -0.045, "theo": 2.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "HBMX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0579, "vega": 0.0535, "theta": -0.0054, "rho": 0.0383, "theo": 2.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "HBMX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0574, "vega": 0.0535, "theta": -0.0054, "rho": -0.0516, "theo": 2.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "HBMX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0589, "vega": 0.0544, "theta": -0.0055, "rho": 0.0358, "theo": 2.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "HBMX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0589, "vega": 0.0544, "theta": -0.0053, "rho": -0.0581, "theo": 3.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HBMX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0576, "vega": 0.0541, "theta": -0.0056, "rho": 0.0331, "theo": 1.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "HBMX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0581, "vega": 0.0541, "theta": -0.0053, "rho": -0.0642, "theo": 3.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "HBMX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0548, "vega": 0.0532, "theta": -0.0058, "rho": 0.0305, "theo": 1.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HBMX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5538, "open_interest": 1.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0557, "vega": 0.0532, "theta": -0.0052, "rho": -0.0695, "theo": 4.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T09:30:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HBMX270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0515, "vega": 0.052, "theta": -0.0058, "rho": 0.0282, "theo": 1.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HBMX270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0528, "vega": 0.0519, "theta": -0.0052, "rho": -0.0736, "theo": 5.487, "change": 0.0, "open": 0.0, "high": 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": "HBMX270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0481, "vega": 0.0506, "theta": -0.0059, "rho": 0.0261, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HBMX270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0497, "vega": 0.0505, "theta": -0.0051, "rho": -0.0774, "theo": 6.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HBMX270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.045, "vega": 0.0493, "theta": -0.006, "rho": 0.0244, "theo": 1.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HBMX270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0468, "vega": 0.0491, "theta": -0.005, "rho": -0.0805, "theo": 7.253, "change": 0.0, "open": 0.0, "high": 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": "HBMX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0421, "vega": 0.0479, "theta": -0.0061, "rho": 0.023, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HBMX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0442, "vega": 0.0477, "theta": -0.005, "rho": -0.083, "theo": 8.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HBMX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0395, "vega": 0.0467, "theta": -0.0062, "rho": 0.0217, "theo": 1.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "HBMX270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0418, "vega": 0.0464, "theta": -0.0049, "rho": -0.0858, "theo": 9.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HBMX270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0373, "vega": 0.0456, "theta": -0.0062, "rho": 0.0206, "theo": 1.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HBMX270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0397, "vega": 0.0451, "theta": -0.0048, "rho": -0.0878, "theo": 10.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "HBMX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0352, "vega": 0.0445, "theta": -0.0063, "rho": 0.0197, "theo": 1.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HBMX270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0378, "vega": 0.044, "theta": -0.0047, "rho": -0.0897, "theo": 10.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "HBMX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0334, "vega": 0.0435, "theta": -0.0064, "rho": 0.0188, "theo": 1.0666, "change": 0.0, "open": 0.0, "high": 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": "HBMX270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0361, "vega": 0.0429, "theta": -0.0046, "rho": -0.0915, "theo": 11.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "HBMX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0318, "vega": 0.0426, "theta": -0.0064, "rho": 0.018, "theo": 1.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HBMX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0346, "vega": 0.0418, "theta": -0.0045, "rho": -0.0932, "theo": 12.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "HBMX270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0304, "vega": 0.0418, "theta": -0.0064, "rho": 0.0174, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HBMX270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0333, "vega": 0.0409, "theta": -0.0044, "rho": -0.0942, "theo": 13.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HBMX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0291, "vega": 0.0411, "theta": -0.0065, "rho": 0.0168, "theo": 0.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HBMX270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0321, "vega": 0.04, "theta": -0.0043, "rho": -0.0953, "theo": 14.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}], "symbol": "HBMX", "security_type": "stock", "exchange_id": 2, "current_price": 18.02, "price_change": 1.33, "price_change_percent": 7.9688, "bid": 15.58, "ask": 22.54, "bid_size": 500, "ask_size": 100, "open": 17.09, "high": 18.03, "low": 17.28, "close": 18.02, "prev_day_close": 16.69, "volume": 13168, "iv30": 52.418, "iv30_change": -0.071, "iv30_change_percent": -0.1353, "seqno": 10409087392, "last_trade_time": "2026-11-09T15:58:33", "tick": "up"}, "symbol": "HBMX"}