{"timestamp": "2026-11-10 02:51:54", "data": {"options": [{"option": "HCC261120C00043000", "bid": 40.5, "bid_size": 17.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0125, "theo": 43.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 3.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "HCC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T10:34:52", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HCC261120C00048000", "bid": 35.7, "bid_size": 15.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.001, "theta": -0.0001, "rho": 0.016, "theo": 38.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 1.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.001, "theta": -0.0045, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "HCC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120C00053000", "bid": 30.7, "bid_size": 15.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0032, "rho": 0.0185, "theo": 33.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0017, "theta": -0.007, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "HCC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120C00058000", "bid": 25.7, "bid_size": 15.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0014, "vega": 0.0029, "theta": -0.0077, "rho": 0.0204, "theo": 28.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 1.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0029, "theta": -0.011, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "HCC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T13:16:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120C00063000", "bid": 20.8, "bid_size": 16.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0028, "vega": 0.0052, "theta": -0.015, "rho": 0.022, "theo": 23.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 47.0, "iv": 1.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0028, "vega": 0.0052, "theta": -0.0177, "rho": -0.0004, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HCC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:09:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120C00068000", "bid": 15.9, "bid_size": 12.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0058, "vega": 0.0096, "theta": -0.027, "rho": 0.0233, "theo": 18.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 0.8409, "open_interest": 0.0, "volume": 14.0, "delta": -0.0278, "gamma": 0.0058, "vega": 0.0096, "theta": -0.0292, "rho": -0.0008, "theo": 0.1176, "change": 0.17, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:05:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HCC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:31:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HCC261120C00073000", "bid": 11.5, "bid_size": 11.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0126, "vega": 0.0179, "theta": -0.0471, "rho": 0.024, "theo": 13.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00073000", "bid": 0.05, "bid_size": 25.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0126, "vega": 0.0179, "theta": -0.0487, "rho": -0.0018, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-03T13:13:58", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "HCC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:33:54", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "HCC261120C00078000", "bid": 7.3, "bid_size": 28.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.4425, "open_interest": 0.0, "volume": 4.0, "delta": 0.8611, "gamma": 0.0272, "vega": 0.0331, "theta": -0.0792, "rho": 0.0233, "theo": 8.6366, "change": 6.69, "open": 6.69, "high": 6.69, "low": 6.69, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00078000", "bid": 0.35, "bid_size": 25.0, "ask": 1.35, "ask_size": 47.0, "iv": 0.6163, "open_interest": 0.0, "volume": 4.0, "delta": -0.1385, "gamma": 0.0272, "vega": 0.0332, "theta": -0.0803, "rho": -0.004, "theo": 0.5854, "change": 0.65, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:31:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:26:24", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HCC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:55:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HCC261120C00083000", "bid": 4.3, "bid_size": 33.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.5082, "open_interest": 0.0, "volume": 1.0, "delta": 0.6824, "gamma": 0.0496, "vega": 0.0533, "theta": -0.117, "rho": 0.0193, "theo": 4.5886, "change": 4.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:02:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00083000", "bid": 1.5, "bid_size": 16.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.5555, "open_interest": 0.0, "volume": 8.0, "delta": -0.3177, "gamma": 0.0498, "vega": 0.0533, "theta": -0.1177, "rho": -0.0087, "theo": 1.5322, "change": 2.0, "open": 2.15, "high": 2.15, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:58:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T12:36:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HCC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T13:43:24", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "HCC261120C00088000", "bid": 1.8, "bid_size": 26.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.5524, "open_interest": 0.0, "volume": 1.0, "delta": 0.4076, "gamma": 0.0557, "vega": 0.058, "theta": -0.1244, "rho": 0.0118, "theo": 1.9336, "change": 1.7, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:01:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00088000", "bid": 3.7, "bid_size": 17.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.5708, "open_interest": 0.0, "volume": 2.0, "delta": -0.5936, "gamma": 0.056, "vega": 0.0579, "theta": -0.1247, "rho": -0.0149, "theo": 3.8764, "change": 4.34, "open": 4.5, "high": 4.5, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T15:41:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:18:16", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "HCC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HCC261120C00093000", "bid": 0.4, "bid_size": 46.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.4523, "open_interest": 0.0, "volume": 3.0, "delta": 0.1983, "gamma": 0.0373, "vega": 0.0418, "theta": -0.0937, "rho": 0.0058, "theo": 0.7789, "change": 0.56, "open": 0.9, "high": 0.9, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T13:03:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00093000", "bid": 7.2, "bid_size": 29.0, "ask": 9.3, "ask_size": 46.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0375, "vega": 0.0414, "theta": -0.0935, "rho": -0.0182, "theo": 7.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 173.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HCC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-11-05T11:10:13", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HCC261120C00098000", "bid": 0.05, "bid_size": 29.0, "ask": 0.85, "ask_size": 68.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0207, "vega": 0.0257, "theta": -0.0617, "rho": 0.0028, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00098000", "bid": 11.7, "bid_size": 16.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.021, "vega": 0.025, "theta": -0.0614, "rho": -0.0174, "theo": 12.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:57:25", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "HCC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-03T15:49:14", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "HCC261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0114, "vega": 0.0156, "theta": -0.0401, "rho": 0.0014, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00103000", "bid": 16.1, "bid_size": 8.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0117, "vega": 0.0145, "theta": -0.0396, "rho": -0.015, "theo": 17.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-29T10:47:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HCC261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T11:28:42", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "HCC261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0065, "vega": 0.0098, "theta": -0.0266, "rho": 0.0008, "theo": 0.1002, "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": 0.0}, {"option": "HCC261120P00108000", "bid": 21.1, "bid_size": 12.0, "ask": 24.5, "ask_size": 48.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0069, "vega": 0.0084, "theta": -0.0257, "rho": -0.0115, "theo": 22.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:02:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HCC261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0039, "vega": 0.0064, "theta": -0.0182, "rho": 0.0005, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00113000", "bid": 26.1, "bid_size": 10.0, "ask": 29.4, "ask_size": 31.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0164, "rho": -0.0083, "theo": 27.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:47:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HCC261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "HCC261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0025, "vega": 0.0043, "theta": -0.0127, "rho": 0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00118000", "bid": 31.1, "bid_size": 10.0, "ask": 34.4, "ask_size": 31.0, "iv": 1.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0026, "vega": 0.0021, "theta": -0.0103, "rho": -0.0042, "theo": 32.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:50:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "HCC261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0016, "vega": 0.003, "theta": -0.0092, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00123000", "bid": 36.1, "bid_size": 10.0, "ask": 39.4, "ask_size": 31.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0067, "rho": -0.0012, "theo": 37.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "HCC261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0068, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00128000", "bid": 41.1, "bid_size": 10.0, "ask": 44.4, "ask_size": 25.0, "iv": 1.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0056, "rho": -0.0009, "theo": 42.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "HCC261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0051, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120P00133000", "bid": 46.1, "bid_size": 10.0, "ask": 49.4, "ask_size": 25.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 47.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "HCC261218C00048000", "bid": 36.0, "bid_size": 8.0, "ask": 40.4, "ask_size": 9.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0088, "rho": 0.0292, "theo": 38.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.011, "theta": -0.0119, "rho": -0.0016, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "HCC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HCC261218C00053000", "bid": 31.0, "bid_size": 6.0, "ask": 34.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0026, "vega": 0.016, "theta": -0.0131, "rho": 0.0377, "theo": 33.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0025, "vega": 0.016, "theta": -0.0158, "rho": -0.0024, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "HCC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HCC261218C00058000", "bid": 26.4, "bid_size": 20.0, "ask": 29.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9597, "gamma": 0.0041, "vega": 0.0234, "theta": -0.0186, "rho": 0.0468, "theo": 28.2501, "change": 27.0, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T10:16:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.004, "vega": 0.0233, "theta": -0.021, "rho": -0.0038, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T15:35:45", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "HCC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:17:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HCC261218C00063000", "bid": 21.5, "bid_size": 23.0, "ask": 24.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0065, "vega": 0.0339, "theta": -0.0258, "rho": 0.0554, "theo": 23.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00063000", "bid": 0.05, "bid_size": 2.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.6686, "open_interest": 0.0, "volume": 1.0, "delta": -0.0605, "gamma": 0.0065, "vega": 0.0338, "theta": -0.0278, "rho": -0.0059, "theo": 0.5151, "change": 0.59, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T09:34:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "HCC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T11:53:46", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "HCC261218C00068000", "bid": 17.3, "bid_size": 15.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0102, "vega": 0.0485, "theta": -0.0348, "rho": 0.0616, "theo": 18.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00068000", "bid": 0.35, "bid_size": 17.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0102, "vega": 0.0484, "theta": -0.0365, "rho": -0.0095, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "HCC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:06:48", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HCC261218C00073000", "bid": 13.0, "bid_size": 36.0, "ask": 15.0, "ask_size": 44.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0156, "vega": 0.0675, "theta": -0.0454, "rho": 0.0636, "theo": 14.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00073000", "bid": 1.0, "bid_size": 17.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.5336, "open_interest": 0.0, "volume": 5.0, "delta": -0.1566, "gamma": 0.0156, "vega": 0.0676, "theta": -0.0468, "rho": -0.015, "theo": 1.3496, "change": 1.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:08:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HCC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-03T11:42:42", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "HCC261218C00078000", "bid": 9.2, "bid_size": 38.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0223, "vega": 0.089, "theta": -0.0564, "rho": 0.0603, "theo": 10.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00078000", "bid": 1.85, "bid_size": 16.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0224, "vega": 0.0891, "theta": -0.0574, "rho": -0.0238, "theo": 2.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T11:10:33", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HCC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T09:57:08", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "HCC261218C00083000", "bid": 6.4, "bid_size": 38.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0283, "vega": 0.1065, "theta": -0.0645, "rho": 0.052, "theo": 6.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00083000", "bid": 3.3, "bid_size": 18.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.4667, "open_interest": 0.0, "volume": 5.0, "delta": -0.3783, "gamma": 0.0284, "vega": 0.1067, "theta": -0.0651, "rho": -0.035, "theo": 3.8371, "change": 3.88, "open": 4.24, "high": 4.24, "low": 3.3, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T15:58:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:20:44", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HCC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T14:32:10", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HCC261218C00088000", "bid": 3.9, "bid_size": 17.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.4619, "open_interest": 0.0, "volume": 14.0, "delta": 0.4706, "gamma": 0.0303, "vega": 0.1114, "theta": -0.0662, "rho": 0.0405, "theo": 4.3216, "change": 3.9, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:26:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00088000", "bid": 5.6, "bid_size": 18.0, "ask": 6.9, "ask_size": 49.0, "iv": 0.461, "open_interest": 0.0, "volume": 1.0, "delta": -0.5281, "gamma": 0.0305, "vega": 0.1114, "theta": -0.0665, "rho": -0.0472, "theo": 6.2806, "change": 6.4, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:46:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T14:59:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HCC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T09:32:33", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HCC261218C00093000", "bid": 2.0, "bid_size": 24.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.4671, "open_interest": 0.0, "volume": 1.0, "delta": 0.3339, "gamma": 0.0275, "vega": 0.1021, "theta": -0.0612, "rho": 0.0291, "theo": 2.6626, "change": 2.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:16:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00093000", "bid": 8.4, "bid_size": 32.0, "ask": 10.8, "ask_size": 54.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0278, "vega": 0.1017, "theta": -0.0611, "rho": -0.0568, "theo": 9.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T12:23:37", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HCC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HCC261218C00098000", "bid": 0.95, "bid_size": 21.0, "ask": 2.25, "ask_size": 52.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0222, "vega": 0.0854, "theta": -0.0525, "rho": 0.0201, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00098000", "bid": 12.9, "bid_size": 32.0, "ask": 14.9, "ask_size": 51.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0226, "vega": 0.0846, "theta": -0.0522, "rho": -0.0627, "theo": 13.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:37:55", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "HCC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "HCC261218C00103000", "bid": 0.65, "bid_size": 6.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0169, "vega": 0.0681, "theta": -0.0434, "rho": 0.0139, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00103000", "bid": 17.0, "bid_size": 12.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0173, "vega": 0.0666, "theta": -0.0428, "rho": -0.063, "theo": 18.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "HCC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "HCC261218C00108000", "bid": 0.1, "bid_size": 5.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0126, "vega": 0.0533, "theta": -0.0353, "rho": 0.0097, "theo": 0.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00108000", "bid": 21.7, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0131, "vega": 0.0513, "theta": -0.0344, "rho": -0.061, "theo": 22.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T12:17:35", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "HCC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "HCC261218C00113000", "bid": 0.05, "bid_size": 5.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0094, "vega": 0.0417, "theta": -0.0286, "rho": 0.0069, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00113000", "bid": 26.2, "bid_size": 10.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0099, "vega": 0.0389, "theta": -0.0274, "rho": -0.0568, "theo": 27.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "HCC261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0071, "vega": 0.0327, "theta": -0.0233, "rho": 0.0051, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00118000", "bid": 31.0, "bid_size": 10.0, "ask": 34.4, "ask_size": 16.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0076, "vega": 0.0292, "theta": -0.0219, "rho": -0.0515, "theo": 32.3116, "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": 0.0}, {"option": "HCC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HCC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "HCC261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0054, "vega": 0.026, "theta": -0.0191, "rho": 0.0038, "theo": 0.2687, "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": 0.0}, {"option": "HCC261218P00123000", "bid": 34.8, "bid_size": 44.0, "ask": 39.5, "ask_size": 53.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.006, "vega": 0.0214, "theta": -0.0176, "rho": -0.0436, "theo": 37.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "HCC261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0042, "vega": 0.0208, "theta": -0.0158, "rho": 0.0029, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00128000", "bid": 39.9, "bid_size": 8.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0048, "vega": 0.0151, "theta": -0.0143, "rho": -0.0343, "theo": 42.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "HCC261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0032, "vega": 0.0168, "theta": -0.0131, "rho": 0.0022, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00133000", "bid": 44.9, "bid_size": 5.0, "ask": 49.4, "ask_size": 11.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.004, "vega": 0.0104, "theta": -0.0116, "rho": -0.0281, "theo": 47.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "HCC261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0026, "vega": 0.0137, "theta": -0.011, "rho": 0.0017, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218P00138000", "bid": 49.9, "bid_size": 8.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0095, "rho": -0.0137, "theo": 52.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HCC261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "HCC270115C00043000", "bid": 41.0, "bid_size": 10.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0016, "vega": 0.0172, "theta": -0.0068, "rho": 0.0436, "theo": 43.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0015, "vega": 0.0175, "theta": -0.0109, "rho": -0.0034, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.71, "last_trade_time": "2026-08-14T14:53:02", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "HCC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-07T15:50:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HCC270115C00048000", "bid": 36.1, "bid_size": 8.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0023, "vega": 0.0241, "theta": -0.0101, "rho": 0.055, "theo": 38.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0022, "vega": 0.0241, "theta": -0.0138, "rho": -0.005, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.27, "last_trade_time": "2026-08-10T11:05:43", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HCC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-24T09:53:57", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HCC270115C00053000", "bid": 31.5, "bid_size": 23.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0034, "vega": 0.0332, "theta": -0.014, "rho": 0.0679, "theo": 33.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0034, "vega": 0.0331, "theta": -0.0174, "rho": -0.0073, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-08-11T13:40:18", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "HCC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:12:34", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC270115C00058000", "bid": 26.8, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.005, "vega": 0.0452, "theta": -0.0188, "rho": 0.0804, "theo": 28.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00058000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.005, "vega": 0.045, "theta": -0.0217, "rho": -0.0106, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-08-03T11:29:30", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "HCC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:05:58", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "HCC270115C00063000", "bid": 22.4, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0073, "vega": 0.0606, "theta": -0.0244, "rho": 0.0908, "theo": 24.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00063000", "bid": 0.25, "bid_size": 9.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0073, "vega": 0.0604, "theta": -0.0269, "rho": -0.0155, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "HCC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T14:14:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HCC270115C00068000", "bid": 18.2, "bid_size": 26.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0104, "vega": 0.0796, "theta": -0.0308, "rho": 0.0979, "theo": 19.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00068000", "bid": 0.85, "bid_size": 34.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0104, "vega": 0.0796, "theta": -0.0329, "rho": -0.0226, "theo": 1.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.89, "last_trade_time": "2026-09-21T10:34:21", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "HCC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T13:46:44", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "HCC270115C00073000", "bid": 14.4, "bid_size": 28.0, "ask": 16.8, "ask_size": 54.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0143, "vega": 0.1016, "theta": -0.0376, "rho": 0.0995, "theo": 15.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00073000", "bid": 1.55, "bid_size": 68.0, "ask": 2.85, "ask_size": 38.0, "iv": 0.5104, "open_interest": 0.0, "volume": 4.0, "delta": -0.1952, "gamma": 0.0143, "vega": 0.1019, "theta": -0.0392, "rho": -0.0328, "theo": 2.3054, "change": 2.2, "open": 2.0, "high": 2.2, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:24:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-16T10:53:52", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "HCC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-05T13:46:44", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HCC270115C00078000", "bid": 10.9, "bid_size": 151.0, "ask": 12.6, "ask_size": 63.0, "iv": 0.4952, "open_interest": 0.0, "volume": 467.0, "delta": 0.7164, "gamma": 0.0184, "vega": 0.1236, "theta": -0.0439, "rho": 0.0946, "theo": 11.6977, "change": 11.6, "open": 11.1, "high": 11.6, "low": 11.1, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T11:05:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00078000", "bid": 2.9, "bid_size": 47.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0185, "vega": 0.1238, "theta": -0.0451, "rho": -0.0463, "theo": 3.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 575.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-11-04T14:23:42", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HCC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T15:54:15", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HCC270115C00083000", "bid": 7.9, "bid_size": 87.0, "ask": 10.0, "ask_size": 129.0, "iv": 0.5031, "open_interest": 0.0, "volume": 711.0, "delta": 0.6121, "gamma": 0.0218, "vega": 0.1402, "theta": -0.0485, "rho": 0.0842, "theo": 8.5086, "change": 8.5, "open": 8.0, "high": 8.5, "low": 7.32, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:17:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00083000", "bid": 4.5, "bid_size": 20.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.022, "vega": 0.1404, "theta": -0.0492, "rho": -0.0623, "theo": 5.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 720.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:57:12", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HCC270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:20:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HCC270115C00088000", "bid": 5.5, "bid_size": 84.0, "ask": 7.3, "ask_size": 91.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0231, "vega": 0.1463, "theta": -0.05, "rho": 0.0704, "theo": 6.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00088000", "bid": 6.9, "bid_size": 27.0, "ask": 8.7, "ask_size": 52.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0234, "vega": 0.1463, "theta": -0.0504, "rho": -0.0787, "theo": 7.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-11-04T14:23:42", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "HCC270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T11:36:51", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HCC270115C00093000", "bid": 3.6, "bid_size": 28.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0222, "vega": 0.141, "theta": -0.0485, "rho": 0.056, "theo": 4.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00093000", "bid": 9.8, "bid_size": 54.0, "ask": 12.0, "ask_size": 82.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0226, "vega": 0.1406, "theta": -0.0485, "rho": -0.0924, "theo": 10.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-10-20T11:08:23", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HCC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7733.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-26T12:44:34", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HCC270115C00098000", "bid": 2.4, "bid_size": 54.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.4715, "open_interest": 0.0, "volume": 6.0, "delta": 0.3002, "gamma": 0.0197, "vega": 0.128, "theta": -0.0448, "rho": 0.0435, "theo": 2.9836, "change": 2.9, "open": 3.1, "high": 3.1, "low": 2.42, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:11:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00098000", "bid": 13.5, "bid_size": 51.0, "ask": 15.8, "ask_size": 69.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0202, "vega": 0.127, "theta": -0.0445, "rho": -0.1017, "theo": 14.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T10:47:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "HCC270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-11-03T15:08:21", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "HCC270115C00103000", "bid": 1.2, "bid_size": 86.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0168, "vega": 0.1119, "theta": -0.0402, "rho": 0.0335, "theo": 2.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00103000", "bid": 17.9, "bid_size": 28.0, "ask": 20.1, "ask_size": 46.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0173, "vega": 0.1099, "theta": -0.0395, "rho": -0.1067, "theo": 18.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-01T09:36:33", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "HCC270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-02T15:40:40", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "HCC270115C00108000", "bid": 0.65, "bid_size": 17.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0139, "vega": 0.0958, "theta": -0.0354, "rho": 0.0258, "theo": 1.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00108000", "bid": 22.2, "bid_size": 12.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0144, "vega": 0.0928, "theta": -0.0344, "rho": -0.1077, "theo": 23.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T14:13:40", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "HCC270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-26T11:13:55", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "HCC270115C00113000", "bid": 0.3, "bid_size": 10.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0114, "vega": 0.0813, "theta": -0.031, "rho": 0.0201, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00113000", "bid": 26.8, "bid_size": 10.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.012, "vega": 0.0771, "theta": -0.0296, "rho": -0.1045, "theo": 27.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T15:08:40", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "HCC270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-11-03T15:08:21", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "HCC270115C00118000", "bid": 0.05, "bid_size": 10.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0093, "vega": 0.0688, "theta": -0.027, "rho": 0.0158, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00118000", "bid": 31.5, "bid_size": 5.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.01, "vega": 0.0634, "theta": -0.0253, "rho": -0.0977, "theo": 32.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 241.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T10:19:08", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "HCC270115C00123000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0076, "vega": 0.0583, "theta": -0.0235, "rho": 0.0126, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00123000", "bid": 36.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 32.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0083, "vega": 0.0516, "theta": -0.0216, "rho": -0.0925, "theo": 37.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:43:43", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HCC270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "HCC270115C00128000", "bid": 0.05, "bid_size": 10.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0063, "vega": 0.0496, "theta": -0.0206, "rho": 0.0102, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00128000", "bid": 40.1, "bid_size": 12.0, "ask": 44.5, "ask_size": 38.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.007, "vega": 0.0417, "theta": -0.0182, "rho": -0.0854, "theo": 42.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-16T12:08:57", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "HCC270115C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0052, "vega": 0.0424, "theta": -0.018, "rho": 0.0083, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00133000", "bid": 45.0, "bid_size": 8.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.006, "vega": 0.033, "theta": -0.0156, "rho": -0.072, "theo": 47.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-07-07T09:57:19", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "HCC270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0044, "vega": 0.0365, "theta": -0.0159, "rho": 0.0069, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00138000", "bid": 49.8, "bid_size": 9.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0053, "vega": 0.0264, "theta": -0.0133, "rho": -0.067, "theo": 52.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:32:03", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HCC270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "HCC270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0037, "vega": 0.0315, "theta": -0.014, "rho": 0.0057, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00143000", "bid": 54.9, "bid_size": 2.0, "ask": 59.4, "ask_size": 8.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0044, "vega": 0.019, "theta": -0.0105, "rho": -0.0447, "theo": 57.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HCC270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "HCC270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0031, "vega": 0.0274, "theta": -0.0124, "rho": 0.0048, "theo": 0.267, "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": 0.0}, {"option": "HCC270115P00148000", "bid": 59.9, "bid_size": 2.0, "ask": 64.4, "ask_size": 8.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.004, "vega": 0.0137, "theta": -0.0094, "rho": -0.0412, "theo": 62.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-08-25T10:59:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HCC270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "HCC270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0027, "vega": 0.0238, "theta": -0.0111, "rho": 0.0041, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00153000", "bid": 64.9, "bid_size": 2.0, "ask": 69.4, "ask_size": 8.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0036, "vega": 0.0093, "theta": -0.0073, "rho": -0.0304, "theo": 67.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HCC270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-11T13:33:54", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "HCC270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0023, "vega": 0.021, "theta": -0.0099, "rho": 0.0035, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115P00158000", "bid": 69.9, "bid_size": 2.0, "ask": 74.4, "ask_size": 8.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0038, "rho": 0.0, "theo": 72.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-02T14:55:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HCC270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.16, "last_trade_time": "2026-09-09T09:40:07", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "HCC270416C00038000", "bid": 46.5, "bid_size": 9.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0013, "vega": 0.0303, "theta": 0.0, "rho": 0.1425, "theo": 48.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0013, "vega": 0.0301, "theta": -0.0065, "rho": -0.0093, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "HCC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HCC270416C00043000", "bid": 42.0, "bid_size": 19.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.002, "vega": 0.0421, "theta": -0.0022, "rho": 0.1641, "theo": 44.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00043000", "bid": 0.05, "bid_size": 10.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.002, "vega": 0.0422, "theta": -0.0086, "rho": -0.0138, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "HCC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "HCC270416C00048000", "bid": 37.5, "bid_size": 15.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0028, "vega": 0.0573, "theta": -0.0054, "rho": 0.1818, "theo": 39.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00048000", "bid": 0.05, "bid_size": 10.0, "ask": 1.65, "ask_size": 33.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0029, "vega": 0.0575, "theta": -0.0111, "rho": -0.0202, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "HCC270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-28T13:50:08", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HCC270416C00053000", "bid": 33.0, "bid_size": 8.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.004, "vega": 0.0762, "theta": -0.009, "rho": 0.1946, "theo": 34.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00053000", "bid": 0.25, "bid_size": 12.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.004, "vega": 0.0766, "theta": -0.014, "rho": -0.0289, "theo": 1.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.77, "last_trade_time": "2026-08-25T14:55:10", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "HCC270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:37:25", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "HCC270416C00058000", "bid": 28.6, "bid_size": 10.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0054, "vega": 0.0986, "theta": -0.0129, "rho": 0.2033, "theo": 30.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00058000", "bid": 1.05, "bid_size": 36.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0055, "vega": 0.0992, "theta": -0.0173, "rho": -0.0407, "theo": 1.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.79, "last_trade_time": "2026-08-20T15:42:00", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "HCC270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T14:58:52", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "HCC270416C00063000", "bid": 24.6, "bid_size": 10.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0071, "vega": 0.1237, "theta": -0.0171, "rho": 0.2075, "theo": 26.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00063000", "bid": 1.75, "bid_size": 44.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0072, "vega": 0.1246, "theta": -0.0209, "rho": -0.0558, "theo": 2.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-11-05T09:41:56", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "HCC270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:36:06", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HCC270416C00068000", "bid": 20.7, "bid_size": 27.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.009, "vega": 0.1501, "theta": -0.0214, "rho": 0.2069, "theo": 22.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00068000", "bid": 2.7, "bid_size": 50.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0091, "vega": 0.1511, "theta": -0.0244, "rho": -0.0747, "theo": 3.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T09:50:23", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "HCC270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T10:15:36", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HCC270416C00073000", "bid": 17.4, "bid_size": 26.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.4957, "open_interest": 0.0, "volume": 1.0, "delta": 0.7566, "gamma": 0.0108, "vega": 0.1755, "theta": -0.0253, "rho": 0.2014, "theo": 18.8511, "change": 18.45, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T14:45:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00073000", "bid": 4.1, "bid_size": 30.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.011, "vega": 0.1767, "theta": -0.0278, "rho": -0.0968, "theo": 4.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-09-29T15:55:22", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "HCC270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:54:38", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HCC270416C00078000", "bid": 14.7, "bid_size": 85.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0124, "vega": 0.1973, "theta": -0.0286, "rho": 0.1912, "theo": 15.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00078000", "bid": 5.8, "bid_size": 42.0, "ask": 7.7, "ask_size": 80.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0127, "vega": 0.1984, "theta": -0.0305, "rho": -0.1213, "theo": 6.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:31:47", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "HCC270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 584.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:31:09", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HCC270416C00083000", "bid": 12.0, "bid_size": 31.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.4848, "open_interest": 0.0, "volume": 1.0, "delta": 0.6234, "gamma": 0.0137, "vega": 0.2135, "theta": -0.031, "rho": 0.1773, "theo": 12.8452, "change": 12.65, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T14:45:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00083000", "bid": 7.8, "bid_size": 22.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.014, "vega": 0.2142, "theta": -0.0324, "rho": -0.147, "theo": 8.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-09-29T15:55:22", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "HCC270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T14:00:48", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HCC270416C00088000", "bid": 9.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.4947, "open_interest": 0.0, "volume": 2.0, "delta": 0.5522, "gamma": 0.0144, "vega": 0.2226, "theta": -0.0324, "rho": 0.1609, "theo": 10.4565, "change": 9.8, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:10:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00088000", "bid": 10.3, "bid_size": 17.0, "ask": 11.8, "ask_size": 24.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0149, "vega": 0.2227, "theta": -0.0333, "rho": -0.172, "theo": 11.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.48, "last_trade_time": "2026-11-06T14:24:30", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HCC270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-01T11:43:39", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HCC270416C00093000", "bid": 7.6, "bid_size": 39.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0147, "vega": 0.2245, "theta": -0.0327, "rho": 0.1432, "theo": 8.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00093000", "bid": 13.1, "bid_size": 24.0, "ask": 15.2, "ask_size": 41.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0152, "vega": 0.2236, "theta": -0.0332, "rho": -0.1937, "theo": 14.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.73, "last_trade_time": "2026-09-29T13:25:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HCC270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-09-17T12:40:42", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "HCC270416C00098000", "bid": 6.0, "bid_size": 61.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0144, "vega": 0.22, "theta": -0.0322, "rho": 0.1256, "theo": 6.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00098000", "bid": 16.3, "bid_size": 15.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0151, "vega": 0.2173, "theta": -0.0322, "rho": -0.2111, "theo": 17.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:23:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HCC270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "HCC270416C00103000", "bid": 4.5, "bid_size": 43.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.4646, "open_interest": 0.0, "volume": 10.0, "delta": 0.3567, "gamma": 0.0137, "vega": 0.2105, "theta": -0.0309, "rho": 0.109, "theo": 5.494, "change": 5.4, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:31:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00103000", "bid": 20.1, "bid_size": 30.0, "ask": 22.8, "ask_size": 44.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0146, "vega": 0.2058, "theta": -0.0306, "rho": -0.2234, "theo": 21.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:04:23", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HCC270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-11T10:03:59", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "HCC270416C00108000", "bid": 3.2, "bid_size": 92.0, "ask": 5.5, "ask_size": 85.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0128, "vega": 0.1975, "theta": -0.0292, "rho": 0.0937, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00108000", "bid": 24.0, "bid_size": 28.0, "ask": 26.8, "ask_size": 43.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0138, "vega": 0.1894, "theta": -0.0285, "rho": -0.2282, "theo": 25.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 399.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:53:59", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HCC270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "HCC270416C00113000", "bid": 2.45, "bid_size": 19.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0118, "vega": 0.1825, "theta": -0.0271, "rho": 0.08, "theo": 3.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00113000", "bid": 27.6, "bid_size": 8.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0129, "vega": 0.171, "theta": -0.0262, "rho": -0.2279, "theo": 29.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T12:26:10", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HCC270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T12:10:26", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "HCC270416C00118000", "bid": 1.8, "bid_size": 13.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0107, "vega": 0.1667, "theta": -0.025, "rho": 0.0681, "theo": 2.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00118000", "bid": 32.1, "bid_size": 4.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.012, "vega": 0.1519, "theta": -0.0237, "rho": -0.2218, "theo": 33.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-09-30T13:35:55", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "HCC270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "HCC270416C00123000", "bid": 1.35, "bid_size": 11.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0096, "vega": 0.1511, "theta": -0.0228, "rho": 0.058, "theo": 2.3774, "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": 0.0}, {"option": "HCC270416P00123000", "bid": 36.9, "bid_size": 6.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.011, "vega": 0.1306, "theta": -0.0211, "rho": -0.2095, "theo": 38.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-29T12:48:32", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HCC270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "HCC270416C00128000", "bid": 1.0, "bid_size": 50.0, "ask": 2.95, "ask_size": 57.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0085, "vega": 0.1362, "theta": -0.0207, "rho": 0.0495, "theo": 1.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00128000", "bid": 41.2, "bid_size": 4.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0101, "vega": 0.11, "theta": -0.0187, "rho": -0.1904, "theo": 42.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T10:51:53", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "HCC270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "HCC270416C00133000", "bid": 0.75, "bid_size": 52.0, "ask": 2.55, "ask_size": 46.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0076, "vega": 0.1221, "theta": -0.0187, "rho": 0.0421, "theo": 1.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00133000", "bid": 46.1, "bid_size": 5.0, "ask": 49.6, "ask_size": 13.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0092, "vega": 0.0907, "theta": -0.0164, "rho": -0.1709, "theo": 47.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 351.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:52:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HCC270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "HCC270416C00138000", "bid": 0.5, "bid_size": 10.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0067, "vega": 0.1092, "theta": -0.0168, "rho": 0.036, "theo": 1.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00138000", "bid": 50.6, "bid_size": 4.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0086, "vega": 0.0705, "theta": -0.0137, "rho": -0.1411, "theo": 52.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "HCC270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "HCC270416C00143000", "bid": 0.35, "bid_size": 10.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0059, "vega": 0.0974, "theta": -0.0151, "rho": 0.0307, "theo": 1.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00143000", "bid": 55.3, "bid_size": 8.0, "ask": 59.5, "ask_size": 13.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.008, "vega": 0.0531, "theta": -0.0113, "rho": -0.107, "theo": 57.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "HCC270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "HCC270416C00148000", "bid": 0.15, "bid_size": 10.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0052, "vega": 0.0869, "theta": -0.0136, "rho": 0.0264, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00148000", "bid": 60.0, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0073, "vega": 0.0315, "theta": -0.0116, "rho": -0.0606, "theo": 61.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "HCC270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "HCC270416C00153000", "bid": 0.05, "bid_size": 10.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0046, "vega": 0.0774, "theta": -0.0122, "rho": 0.0226, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00153000", "bid": 65.0, "bid_size": 2.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0055, "vega": 0.0203, "theta": -0.0132, "rho": -0.0376, "theo": 66.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "HCC270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "HCC270416C00158000", "bid": 0.05, "bid_size": 10.0, "ask": 1.6, "ask_size": 49.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0041, "vega": 0.069, "theta": -0.0109, "rho": 0.0195, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416P00158000", "bid": 70.1, "bid_size": 2.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0027, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 71.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T09:33:25", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "HCC270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "HCC270521C00038000", "bid": 47.0, "bid_size": 15.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0015, "vega": 0.0406, "theta": -0.0013, "rho": 0.156, "theo": 48.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00038000", "bid": 0.05, "bid_size": 8.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0015, "vega": 0.0403, "theta": -0.007, "rho": -0.0147, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "HCC270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "HCC270521C00043000", "bid": 42.5, "bid_size": 23.0, "ask": 45.3, "ask_size": 8.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0022, "vega": 0.0556, "theta": -0.0039, "rho": 0.1813, "theo": 44.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00043000", "bid": 0.05, "bid_size": 10.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0022, "vega": 0.0554, "theta": -0.0091, "rho": -0.0216, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "HCC270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "HCC270521C00048000", "bid": 37.6, "bid_size": 10.0, "ask": 40.6, "ask_size": 4.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0031, "vega": 0.0741, "theta": -0.0069, "rho": 0.2046, "theo": 39.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00048000", "bid": 0.15, "bid_size": 10.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0031, "vega": 0.074, "theta": -0.0116, "rho": -0.0309, "theo": 1.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "HCC270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T09:43:48", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "HCC270521C00053000", "bid": 33.5, "bid_size": 23.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0042, "vega": 0.0959, "theta": -0.0103, "rho": 0.2214, "theo": 35.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00053000", "bid": 0.75, "bid_size": 10.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0042, "vega": 0.0961, "theta": -0.0144, "rho": -0.0432, "theo": 1.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-10-19T14:03:51", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "HCC270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:24:36", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "HCC270521C00058000", "bid": 29.4, "bid_size": 11.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0054, "vega": 0.1207, "theta": -0.0138, "rho": 0.2333, "theo": 31.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00058000", "bid": 1.5, "bid_size": 14.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0055, "vega": 0.1211, "theta": -0.0174, "rho": -0.059, "theo": 2.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-09-03T14:43:10", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "HCC270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:40:13", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "HCC270521C00063000", "bid": 25.4, "bid_size": 16.0, "ask": 28.1, "ask_size": 4.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0069, "vega": 0.1471, "theta": -0.0175, "rho": 0.2389, "theo": 27.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00063000", "bid": 2.35, "bid_size": 13.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.007, "vega": 0.1478, "theta": -0.0206, "rho": -0.0783, "theo": 3.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.68, "last_trade_time": "2026-09-16T10:07:14", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "HCC270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:42:53", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HCC270521C00068000", "bid": 21.8, "bid_size": 10.0, "ask": 24.6, "ask_size": 8.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0084, "vega": 0.1736, "theta": -0.021, "rho": 0.2385, "theo": 23.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00068000", "bid": 3.4, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0085, "vega": 0.1745, "theta": -0.0236, "rho": -0.1011, "theo": 4.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.97, "last_trade_time": "2026-08-26T09:38:21", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "HCC270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T14:48:12", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HCC270521C00073000", "bid": 18.9, "bid_size": 10.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0098, "vega": 0.1983, "theta": -0.0242, "rho": 0.2328, "theo": 20.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00073000", "bid": 5.1, "bid_size": 28.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.01, "vega": 0.1993, "theta": -0.0264, "rho": -0.1269, "theo": 5.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "HCC270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:29:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HCC270521C00078000", "bid": 16.0, "bid_size": 26.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.011, "vega": 0.2191, "theta": -0.0269, "rho": 0.2226, "theo": 17.0361, "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": 0.0}, {"option": "HCC270521P00078000", "bid": 6.7, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0113, "vega": 0.2202, "theta": -0.0286, "rho": -0.1546, "theo": 7.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-10-07T15:25:58", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HCC270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HCC270521C00083000", "bid": 13.3, "bid_size": 30.0, "ask": 16.2, "ask_size": 31.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.012, "vega": 0.2347, "theta": -0.0289, "rho": 0.209, "theo": 14.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00083000", "bid": 8.9, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0123, "vega": 0.2355, "theta": -0.0302, "rho": -0.1826, "theo": 10.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T12:20:20", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HCC270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-11-05T11:10:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HCC270521C00088000", "bid": 11.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0126, "vega": 0.2442, "theta": -0.0301, "rho": 0.1929, "theo": 12.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00088000", "bid": 11.3, "bid_size": 10.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.013, "vega": 0.2445, "theta": -0.0311, "rho": -0.2105, "theo": 12.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-05T12:24:00", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "HCC270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-02T15:55:03", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "HCC270521C00093000", "bid": 9.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0128, "vega": 0.2476, "theta": -0.0306, "rho": 0.1757, "theo": 10.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00093000", "bid": 14.1, "bid_size": 10.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0134, "vega": 0.2469, "theta": -0.0312, "rho": -0.2346, "theo": 15.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-29T11:18:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HCC270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-06T11:55:26", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "HCC270521C00098000", "bid": 7.3, "bid_size": 10.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0127, "vega": 0.2456, "theta": -0.0304, "rho": 0.1581, "theo": 8.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00098000", "bid": 17.3, "bid_size": 8.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0134, "vega": 0.2431, "theta": -0.0308, "rho": -0.2539, "theo": 18.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-28T15:13:45", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HCC270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-28T10:51:29", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "HCC270521C00103000", "bid": 5.9, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0124, "vega": 0.2388, "theta": -0.0296, "rho": 0.1408, "theo": 6.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00103000", "bid": 20.7, "bid_size": 8.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0132, "vega": 0.2346, "theta": -0.0298, "rho": -0.2706, "theo": 22.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-05T12:34:01", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HCC270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "HCC270521C00108000", "bid": 4.4, "bid_size": 36.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0118, "vega": 0.2287, "theta": -0.0285, "rho": 0.1245, "theo": 5.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00108000", "bid": 24.8, "bid_size": 7.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0128, "vega": 0.2216, "theta": -0.0284, "rho": -0.2808, "theo": 26.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2287.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-07T14:32:11", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HCC270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-06T11:54:30", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "HCC270521C00113000", "bid": 3.5, "bid_size": 35.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0111, "vega": 0.2162, "theta": -0.027, "rho": 0.1097, "theo": 4.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00113000", "bid": 28.8, "bid_size": 4.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0122, "vega": 0.2058, "theta": -0.0267, "rho": -0.2842, "theo": 30.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T09:53:05", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "HCC270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "HCC270521C00118000", "bid": 2.75, "bid_size": 10.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0104, "vega": 0.2025, "theta": -0.0254, "rho": 0.0963, "theo": 4.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00118000", "bid": 33.0, "bid_size": 7.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0116, "vega": 0.1879, "theta": -0.0249, "rho": -0.2801, "theo": 34.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:34:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HCC270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "HCC270521C00123000", "bid": 2.15, "bid_size": 11.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0096, "vega": 0.1878, "theta": -0.0237, "rho": 0.0842, "theo": 3.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00123000", "bid": 37.5, "bid_size": 4.0, "ask": 40.6, "ask_size": 10.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.011, "vega": 0.1684, "theta": -0.023, "rho": -0.2726, "theo": 38.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T15:49:11", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "HCC270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "HCC270521C00128000", "bid": 1.7, "bid_size": 11.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0088, "vega": 0.1733, "theta": -0.022, "rho": 0.0737, "theo": 2.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00128000", "bid": 42.0, "bid_size": 8.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0103, "vega": 0.1488, "theta": -0.021, "rho": -0.2628, "theo": 43.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "HCC270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "HCC270521C00133000", "bid": 1.3, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.008, "vega": 0.1589, "theta": -0.0202, "rho": 0.0643, "theo": 2.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00133000", "bid": 46.7, "bid_size": 8.0, "ask": 49.8, "ask_size": 10.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0097, "vega": 0.1282, "theta": -0.0191, "rho": -0.238, "theo": 47.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-31T11:02:37", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "HCC270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "HCC270521C00138000", "bid": 1.0, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0073, "vega": 0.1454, "theta": -0.0186, "rho": 0.0563, "theo": 2.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00138000", "bid": 51.5, "bid_size": 6.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0091, "vega": 0.1089, "theta": -0.0174, "rho": -0.2154, "theo": 52.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-08-28T09:36:27", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HCC270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "HCC270521C00143000", "bid": 0.8, "bid_size": 11.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0066, "vega": 0.1325, "theta": -0.017, "rho": 0.0492, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00143000", "bid": 56.0, "bid_size": 4.0, "ask": 59.5, "ask_size": 24.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0085, "vega": 0.0884, "theta": -0.0156, "rho": -0.1874, "theo": 57.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "HCC270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "HCC270521C00148000", "bid": 0.6, "bid_size": 10.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0059, "vega": 0.1207, "theta": -0.0156, "rho": 0.0432, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00148000", "bid": 60.7, "bid_size": 4.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.008, "vega": 0.0697, "theta": -0.0134, "rho": -0.1392, "theo": 62.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:12:11", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "HCC270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "HCC270521C00153000", "bid": 0.45, "bid_size": 15.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0054, "vega": 0.1096, "theta": -0.0142, "rho": 0.0378, "theo": 1.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00153000", "bid": 65.3, "bid_size": 1.0, "ask": 69.5, "ask_size": 9.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0075, "vega": 0.0491, "theta": -0.0125, "rho": -0.1151, "theo": 67.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HCC270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "HCC270521C00158000", "bid": 0.25, "bid_size": 10.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0048, "vega": 0.0996, "theta": -0.013, "rho": 0.0333, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521P00158000", "bid": 70.0, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0068, "vega": 0.0346, "theta": -0.0118, "rho": -0.07, "theo": 72.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HCC270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "HCC270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}], "symbol": "HCC", "security_type": "stock", "exchange_id": 3, "current_price": 85.87, "price_change": 1.72, "price_change_percent": 2.044, "bid": 83.24, "ask": 91.5, "bid_size": 100, "ask_size": 200, "open": 83.33, "high": 86.07, "low": 83.2245, "close": 85.87, "prev_day_close": 84.15, "volume": 679272, "iv30": 46.56, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202436, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HCC"}