{"timestamp": "2026-11-10 03:03:20", "data": {"options": [{"option": "HCI261120C00130000", "bid": 55.1, "bid_size": 8.0, "ask": 58.1, "ask_size": 8.0, "iv": 1.0519, "open_interest": 2.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0015, "vega": 0.017, "theta": -0.0726, "rho": 0.0346, "theo": 56.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-10-01T09:30:46", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "HCI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0016, "vega": 0.0182, "theta": -0.083, "rho": -0.0017, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00135000", "bid": 49.7, "bid_size": 9.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0019, "vega": 0.0196, "theta": -0.0781, "rho": 0.0358, "theo": 51.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "HCI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.002, "vega": 0.0207, "theta": -0.0882, "rho": -0.002, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00140000", "bid": 44.8, "bid_size": 8.0, "ask": 48.1, "ask_size": 9.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0024, "vega": 0.0229, "theta": -0.0843, "rho": 0.037, "theo": 46.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "HCI261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0024, "vega": 0.0239, "theta": -0.0938, "rho": -0.0023, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00145000", "bid": 40.2, "bid_size": 5.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.7874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.003, "vega": 0.0258, "theta": -0.0911, "rho": 0.038, "theo": 41.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "HCI261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0031, "vega": 0.0276, "theta": -0.1002, "rho": -0.0027, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00150000", "bid": 35.1, "bid_size": 8.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0038, "vega": 0.0314, "theta": -0.0986, "rho": 0.0392, "theo": 36.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "HCI261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.004, "vega": 0.0323, "theta": -0.1072, "rho": -0.0033, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00155000", "bid": 30.2, "bid_size": 8.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.005, "vega": 0.0361, "theta": -0.1072, "rho": 0.0399, "theo": 31.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "HCI261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0052, "vega": 0.0382, "theta": -0.1153, "rho": -0.0041, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261120C00160000", "bid": 25.1, "bid_size": 9.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0067, "vega": 0.0444, "theta": -0.1167, "rho": 0.0407, "theo": 27.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "HCI261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.7094, "open_interest": 1.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.007, "vega": 0.0458, "theta": -0.1243, "rho": -0.0051, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T09:33:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HCI261120C00165000", "bid": 20.2, "bid_size": 9.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0093, "vega": 0.052, "theta": -0.1277, "rho": 0.041, "theo": 22.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "HCI261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0096, "vega": 0.0556, "theta": -0.1347, "rho": -0.0066, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 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": "HCI261120C00170000", "bid": 15.9, "bid_size": 8.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.4602, "open_interest": 1.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0133, "vega": 0.065, "theta": -0.1403, "rho": 0.0408, "theo": 17.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-05T09:38:59", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HCI261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5226, "open_interest": 2.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0137, "vega": 0.0688, "theta": -0.1464, "rho": -0.0089, "theo": 1.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-05T12:45:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HCI261120C00175000", "bid": 11.0, "bid_size": 18.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0197, "vega": 0.0825, "theta": -0.1547, "rho": 0.0396, "theo": 12.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HCI261120P00175000", "bid": 0.05, "bid_size": 10.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0202, "vega": 0.0866, "theta": -0.1594, "rho": -0.0126, "theo": 1.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T10:09:01", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "HCI261120C00180000", "bid": 7.1, "bid_size": 18.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0298, "vega": 0.1063, "theta": -0.1703, "rho": 0.0362, "theo": 8.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T09:38:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HCI261120P00180000", "bid": 1.2, "bid_size": 12.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3603, "open_interest": 3.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.03, "vega": 0.1091, "theta": -0.1729, "rho": -0.0192, "theo": 1.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T10:29:03", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "HCI261120C00185000", "bid": 4.0, "bid_size": 3.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0398, "vega": 0.1259, "theta": -0.1836, "rho": 0.0291, "theo": 4.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T11:03:12", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HCI261120P00185000", "bid": 2.65, "bid_size": 10.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.3115, "open_interest": 9.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0395, "vega": 0.1277, "theta": -0.1825, "rho": -0.0307, "theo": 3.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:19:20", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "HCI261120C00190000", "bid": 1.8, "bid_size": 5.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.346, "open_interest": 8.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0366, "vega": 0.1226, "theta": -0.1847, "rho": 0.0198, "theo": 2.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-10-13T09:31:40", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HCI261120P00190000", "bid": 4.9, "bid_size": 10.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.312, "open_interest": 37.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.036, "vega": 0.1218, "theta": -0.1808, "rho": -0.0443, "theo": 6.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HCI261120C00195000", "bid": 0.25, "bid_size": 11.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3761, "open_interest": 5.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0268, "vega": 0.1035, "theta": -0.1751, "rho": 0.0134, "theo": 1.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:37:49", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "HCI261120P00195000", "bid": 9.2, "bid_size": 9.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.3647, "open_interest": 15.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0262, "vega": 0.1019, "theta": -0.1704, "rho": -0.0539, "theo": 10.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-10-26T11:55:11", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HCI261120C00200000", "bid": 0.05, "bid_size": 35.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.3687, "open_interest": 31.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0191, "vega": 0.0843, "theta": -0.1624, "rho": 0.0097, "theo": 1.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T11:32:53", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "HCI261120P00200000", "bid": 13.1, "bid_size": 9.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0188, "vega": 0.0837, "theta": -0.1576, "rho": -0.0601, "theo": 15.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HCI261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.5756, "open_interest": 3.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0107, "vega": 0.0591, "theta": -0.1384, "rho": 0.0058, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:23:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HCI261120P00210000", "bid": 23.0, "bid_size": 10.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0105, "vega": 0.0587, "theta": -0.1336, "rho": -0.0682, "theo": 24.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-05T09:34:06", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "HCI261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7214, "open_interest": 2.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0067, "vega": 0.0442, "theta": -0.1191, "rho": 0.0039, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00220000", "bid": 32.2, "bid_size": 9.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0066, "vega": 0.0437, "theta": -0.1138, "rho": -0.0739, "theo": 34.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T09:49:31", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "HCI261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0046, "vega": 0.0343, "theta": -0.1037, "rho": 0.0029, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00230000", "bid": 42.3, "bid_size": 8.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0045, "vega": 0.0339, "theta": -0.0977, "rho": -0.0787, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-05T09:38:59", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "HCI261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0033, "vega": 0.0274, "theta": -0.0913, "rho": 0.0022, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00240000", "bid": 52.6, "bid_size": 9.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0033, "vega": 0.0272, "theta": -0.0844, "rho": -0.083, "theo": 54.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-28T09:31:15", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "HCI261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0025, "vega": 0.0225, "theta": -0.0811, "rho": 0.0018, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00250000", "bid": 62.1, "bid_size": 9.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0025, "vega": 0.0224, "theta": -0.0732, "rho": -0.0871, "theo": 64.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "HCI261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0726, "rho": 0.0014, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HCI261120P00260000", "bid": 72.7, "bid_size": 9.0, "ask": 75.2, "ask_size": 11.0, "iv": 0.8826, "open_interest": 2.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0637, "rho": -0.091, "theo": 74.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.1, "last_trade_time": "2026-11-05T09:49:31", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "HCI261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0655, "rho": 0.0012, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00270000", "bid": 82.6, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0015, "vega": 0.016, "theta": -0.0556, "rho": -0.0913, "theo": 83.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-11-05T09:38:25", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "HCI261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.4052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0594, "rho": 0.001, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:06:21", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HCI261120P00280000", "bid": 92.1, "bid_size": 8.0, "ask": 95.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0493, "rho": -0.084, "theo": 93.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-11-05T09:49:31", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "HCI261218C00085000", "bid": 99.4, "bid_size": 8.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0074, "theta": -0.003, "rho": 0.0344, "theo": 101.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-10-01T09:30:46", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "HCI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0144, "rho": -0.0015, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI261218C00090000", "bid": 94.4, "bid_size": 8.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0101, "theta": -0.005, "rho": 0.0438, "theo": 96.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-08-07T09:41:30", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "HCI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.013, "theta": -0.0155, "rho": -0.0017, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI261218C00095000", "bid": 89.6, "bid_size": 8.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.8542, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0072, "rho": 0.046, "theo": 91.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-07T09:41:30", "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "HCI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2462, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0167, "rho": -0.002, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HCI261218C00100000", "bid": 84.6, "bid_size": 8.0, "ask": 87.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.013, "theta": -0.0095, "rho": 0.0481, "theo": 86.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.4, "last_trade_time": "2026-08-21T09:35:30", "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "HCI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.1634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0181, "rho": -0.0022, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HCI261218C00105000", "bid": 79.6, "bid_size": 8.0, "ask": 83.1, "ask_size": 8.0, "iv": 0.774, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0168, "theta": -0.0118, "rho": 0.061, "theo": 81.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-07-20T09:37:51", "percent_change": 0.0, "prev_day_close": 83.0500030517578}, {"option": "HCI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0844, "open_interest": 2.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0006, "vega": 0.0194, "theta": -0.0196, "rho": -0.0026, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HCI261218C00110000", "bid": 74.6, "bid_size": 8.0, "ask": 78.1, "ask_size": 8.0, "iv": 0.7073, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0192, "theta": -0.0143, "rho": 0.0635, "theo": 76.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.8, "last_trade_time": "2026-11-05T09:34:06", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "HCI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0138, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0008, "vega": 0.0223, "theta": -0.0213, "rho": -0.0031, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-15T09:30:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HCI261218C00115000", "bid": 69.4, "bid_size": 8.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.984, "gamma": 0.001, "vega": 0.0238, "theta": -0.017, "rho": 0.0789, "theo": 71.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-08-11T09:33:16", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "HCI261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0258, "theta": -0.0232, "rho": -0.0036, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HCI261218C00120000", "bid": 64.7, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0012, "vega": 0.0275, "theta": -0.0197, "rho": 0.0817, "theo": 66.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-07-20T09:37:51", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "HCI261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.849, "open_interest": 2.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0012, "vega": 0.0298, "theta": -0.0253, "rho": -0.0043, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HCI261218C00125000", "bid": 59.5, "bid_size": 8.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.4278, "open_interest": 2.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0015, "vega": 0.0333, "theta": -0.0226, "rho": 0.0984, "theo": 61.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.2, "last_trade_time": "2026-07-20T09:37:51", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "HCI261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0014, "vega": 0.0347, "theta": -0.0277, "rho": -0.005, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HCI261218C00130000", "bid": 54.7, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0018, "vega": 0.0397, "theta": -0.0256, "rho": 0.1141, "theo": 56.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-08-11T09:32:20", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "HCI261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0018, "vega": 0.0404, "theta": -0.0304, "rho": -0.006, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HCI261218C00135000", "bid": 49.8, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.5281, "open_interest": 2.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0022, "vega": 0.0466, "theta": -0.029, "rho": 0.1231, "theo": 51.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-08-11T09:40:12", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "HCI261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5666, "open_interest": 6.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0022, "vega": 0.0474, "theta": -0.0334, "rho": -0.0073, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HCI261218C00140000", "bid": 44.8, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.4845, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0028, "vega": 0.0554, "theta": -0.0326, "rho": 0.1353, "theo": 46.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-11T09:33:02", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "HCI261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0028, "vega": 0.0558, "theta": -0.0369, "rho": -0.0088, "theo": 0.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HCI261218C00145000", "bid": 40.1, "bid_size": 8.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.4025, "open_interest": 6.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0036, "vega": 0.066, "theta": -0.0369, "rho": 0.146, "theo": 42.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-08-11T09:32:06", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "HCI261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0036, "vega": 0.0662, "theta": -0.0409, "rho": -0.0109, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HCI261218C00150000", "bid": 35.2, "bid_size": 10.0, "ask": 38.2, "ask_size": 9.0, "iv": 0.3853, "open_interest": 4.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0045, "vega": 0.0787, "theta": -0.0418, "rho": 0.1523, "theo": 37.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-07T14:17:38", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "HCI261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.4246, "open_interest": 17.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0046, "vega": 0.0789, "theta": -0.0455, "rho": -0.0136, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HCI261218C00155000", "bid": 30.7, "bid_size": 9.0, "ask": 33.9, "ask_size": 11.0, "iv": 0.4176, "open_interest": 19.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0058, "vega": 0.0941, "theta": -0.0474, "rho": 0.1549, "theo": 32.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-03T10:05:00", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "HCI261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.4305, "open_interest": 7.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0059, "vega": 0.0945, "theta": -0.0508, "rho": -0.017, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HCI261218C00160000", "bid": 25.7, "bid_size": 10.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.3369, "open_interest": 4.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0076, "vega": 0.1132, "theta": -0.0537, "rho": 0.1552, "theo": 27.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-10-26T09:33:33", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "HCI261218P00160000", "bid": 0.05, "bid_size": 6.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.412, "open_interest": 2.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0077, "vega": 0.1139, "theta": -0.0567, "rho": -0.0217, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HCI261218C00165000", "bid": 21.4, "bid_size": 8.0, "ask": 24.4, "ask_size": 17.0, "iv": 0.3524, "open_interest": 4.0, "volume": 0.0, "delta": 0.859, "gamma": 0.01, "vega": 0.1363, "theta": -0.0607, "rho": 0.1536, "theo": 23.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-10-20T09:31:45", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "HCI261218P00165000", "bid": 0.05, "bid_size": 7.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.01, "vega": 0.1368, "theta": -0.0633, "rho": -0.028, "theo": 1.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HCI261218C00170000", "bid": 17.2, "bid_size": 8.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.013, "vega": 0.1636, "theta": -0.0682, "rho": 0.149, "theo": 18.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-13T12:43:33", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "HCI261218P00170000", "bid": 0.2, "bid_size": 6.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3123, "open_interest": 2.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0131, "vega": 0.1643, "theta": -0.0705, "rho": -0.0368, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-29T09:30:59", "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "HCI261218C00175000", "bid": 13.4, "bid_size": 8.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.3203, "open_interest": 2.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0167, "vega": 0.1936, "theta": -0.0757, "rho": 0.1404, "theo": 14.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-23T11:04:22", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "HCI261218P00175000", "bid": 0.9, "bid_size": 10.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.2808, "open_interest": 66.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0169, "vega": 0.1946, "theta": -0.0777, "rho": -0.0486, "theo": 2.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T12:01:42", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "HCI261218C00180000", "bid": 9.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2978, "open_interest": 1901.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0206, "vega": 0.222, "theta": -0.082, "rho": 0.1264, "theo": 10.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-08-17T09:38:34", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HCI261218P00180000", "bid": 2.35, "bid_size": 6.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.2608, "open_interest": 23.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0209, "vega": 0.2227, "theta": -0.0837, "rho": -0.0637, "theo": 4.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-07-14T14:44:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HCI261218C00185000", "bid": 7.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.3059, "open_interest": 1059.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0233, "vega": 0.24, "theta": -0.0852, "rho": 0.1071, "theo": 7.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T09:36:45", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "HCI261218P00185000", "bid": 5.2, "bid_size": 14.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.2787, "open_interest": 8.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0237, "vega": 0.24, "theta": -0.0869, "rho": -0.0817, "theo": 6.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T10:58:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HCI261218C00190000", "bid": 4.6, "bid_size": 8.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.3032, "open_interest": 29.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0235, "vega": 0.2392, "theta": -0.084, "rho": 0.0851, "theo": 5.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-06T15:18:52", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HCI261218P00190000", "bid": 7.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.024, "vega": 0.2378, "theta": -0.0856, "rho": -0.097, "theo": 8.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HCI261218C00195000", "bid": 2.55, "bid_size": 5.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.2942, "open_interest": 35.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0212, "vega": 0.2207, "theta": -0.0788, "rho": 0.0649, "theo": 3.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-21T11:20:35", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HCI261218P00195000", "bid": 10.3, "bid_size": 10.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.267, "open_interest": 1.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0218, "vega": 0.2173, "theta": -0.0802, "rho": -0.1087, "theo": 12.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T11:12:43", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HCI261218C00200000", "bid": 0.85, "bid_size": 6.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2863, "open_interest": 8.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0178, "vega": 0.1932, "theta": -0.0714, "rho": 0.0487, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:33:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "HCI261218P00200000", "bid": 14.0, "bid_size": 10.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.2568, "open_interest": 4.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0183, "vega": 0.187, "theta": -0.0723, "rho": -0.1133, "theo": 16.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T11:04:28", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HCI261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3223, "open_interest": 9.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0115, "vega": 0.139, "theta": -0.0562, "rho": 0.0281, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T15:28:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HCI261218P00210000", "bid": 23.2, "bid_size": 9.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.278, "open_interest": 4.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0117, "vega": 0.129, "theta": -0.0552, "rho": -0.1138, "theo": 24.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-21T11:10:29", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "HCI261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.3942, "open_interest": 7.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0074, "vega": 0.0992, "theta": -0.0438, "rho": 0.0174, "theo": 0.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:37:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261218P00220000", "bid": 32.8, "bid_size": 8.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0074, "vega": 0.0879, "theta": -0.0405, "rho": -0.1089, "theo": 34.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "HCI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.4425, "open_interest": 8.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0049, "vega": 0.0721, "theta": -0.0344, "rho": 0.0113, "theo": 0.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HCI261218P00230000", "bid": 42.3, "bid_size": 5.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0047, "vega": 0.0594, "theta": -0.029, "rho": -0.1065, "theo": 44.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "HCI261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5192, "open_interest": 4.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0034, "vega": 0.0536, "theta": -0.0274, "rho": 0.0078, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI261218P00240000", "bid": 52.1, "bid_size": 8.0, "ask": 55.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0031, "vega": 0.0419, "theta": -0.0202, "rho": -0.1035, "theo": 54.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "HCI261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.5809, "open_interest": 4.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0024, "vega": 0.0408, "theta": -0.0222, "rho": 0.0056, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI261218P00250000", "bid": 62.1, "bid_size": 5.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0021, "vega": 0.0302, "theta": -0.0133, "rho": -0.105, "theo": 64.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-03T09:33:31", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "HCI270319C00100000", "bid": 85.0, "bid_size": 8.0, "ask": 88.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0392, "theta": 0.0, "rho": 0.2785, "theo": 87.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-10-22T09:44:44", "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "HCI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.04, "theta": -0.0076, "rho": -0.0097, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI270319C00105000", "bid": 80.1, "bid_size": 8.0, "ask": 83.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.0474, "theta": 0.0, "rho": 0.2954, "theo": 82.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-09-11T09:39:37", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "HCI270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.048, "theta": -0.0087, "rho": -0.0119, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI270319C00110000", "bid": 75.9, "bid_size": 8.0, "ask": 78.8, "ask_size": 9.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.001, "vega": 0.0571, "theta": -0.0008, "rho": 0.3337, "theo": 77.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-09-09T09:31:59", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "HCI270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.0573, "theta": -0.01, "rho": -0.0147, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-20T09:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI270319C00115000", "bid": 71.2, "bid_size": 5.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0012, "vega": 0.0683, "theta": -0.0029, "rho": 0.3851, "theo": 72.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-09-09T09:32:46", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "HCI270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0012, "vega": 0.0688, "theta": -0.0115, "rho": -0.0181, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-20T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI270319C00120000", "bid": 66.0, "bid_size": 8.0, "ask": 68.8, "ask_size": 9.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0015, "vega": 0.0814, "theta": -0.0052, "rho": 0.4009, "theo": 67.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-11-05T09:38:59", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "HCI270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0015, "vega": 0.0819, "theta": -0.0133, "rho": -0.0224, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HCI270319C00125000", "bid": 61.1, "bid_size": 7.0, "ask": 64.3, "ask_size": 8.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0018, "vega": 0.097, "theta": -0.0077, "rho": 0.4129, "theo": 63.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-08-11T09:33:22", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "HCI270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0019, "vega": 0.0978, "theta": -0.0152, "rho": -0.0277, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 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": "HCI270319C00130000", "bid": 56.1, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.3428, "open_interest": 3.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0023, "vega": 0.1152, "theta": -0.0105, "rho": 0.4235, "theo": 58.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.3, "last_trade_time": "2026-08-18T09:37:08", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "HCI270319P00130000", "bid": 0.05, "bid_size": 9.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0023, "vega": 0.1159, "theta": -0.0175, "rho": -0.0342, "theo": 1.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HCI270319C00135000", "bid": 51.7, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0028, "vega": 0.1364, "theta": -0.0136, "rho": 0.4324, "theo": 53.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "HCI270319P00135000", "bid": 0.05, "bid_size": 8.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0028, "vega": 0.1374, "theta": -0.02, "rho": -0.0423, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T09:30:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI270319C00140000", "bid": 47.8, "bid_size": 5.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0034, "vega": 0.1606, "theta": -0.0169, "rho": 0.4393, "theo": 49.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "HCI270319P00140000", "bid": 0.1, "bid_size": 9.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3759, "open_interest": 3.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0035, "vega": 0.1618, "theta": -0.0228, "rho": -0.0522, "theo": 1.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T13:31:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI270319C00145000", "bid": 42.7, "bid_size": 7.0, "ask": 45.8, "ask_size": 8.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0042, "vega": 0.1883, "theta": -0.0204, "rho": 0.4435, "theo": 44.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "HCI270319P00145000", "bid": 0.35, "bid_size": 11.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3565, "open_interest": 2.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0042, "vega": 0.1896, "theta": -0.0258, "rho": -0.0645, "theo": 1.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HCI270319C00150000", "bid": 38.3, "bid_size": 8.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.005, "vega": 0.219, "theta": -0.0242, "rho": 0.4447, "theo": 40.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "HCI270319P00150000", "bid": 0.35, "bid_size": 10.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3288, "open_interest": 1.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0051, "vega": 0.2209, "theta": -0.0291, "rho": -0.0795, "theo": 2.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T13:24:49", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "HCI270319C00155000", "bid": 34.5, "bid_size": 8.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.337, "open_interest": 1.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.006, "vega": 0.2524, "theta": -0.0282, "rho": 0.4423, "theo": 35.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-09-14T09:36:22", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "HCI270319P00155000", "bid": 1.1, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0061, "vega": 0.2545, "theta": -0.0325, "rho": -0.0972, "theo": 3.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "HCI270319C00160000", "bid": 30.4, "bid_size": 8.0, "ask": 33.1, "ask_size": 11.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0071, "vega": 0.288, "theta": -0.0322, "rho": 0.4356, "theo": 31.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-23T11:20:45", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "HCI270319P00160000", "bid": 1.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0072, "vega": 0.29, "theta": -0.0361, "rho": -0.1184, "theo": 3.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HCI270319C00165000", "bid": 26.4, "bid_size": 8.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.3135, "open_interest": 1.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0083, "vega": 0.324, "theta": -0.0361, "rho": 0.4245, "theo": 27.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-11-05T09:38:27", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "HCI270319P00165000", "bid": 2.7, "bid_size": 10.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0084, "vega": 0.3262, "theta": -0.0395, "rho": -0.143, "theo": 4.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "HCI270319C00170000", "bid": 22.7, "bid_size": 8.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0094, "vega": 0.3588, "theta": -0.0397, "rho": 0.4084, "theo": 23.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "HCI270319P00170000", "bid": 4.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0096, "vega": 0.3615, "theta": -0.0427, "rho": -0.171, "theo": 5.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HCI270319C00175000", "bid": 19.2, "bid_size": 10.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0105, "vega": 0.3902, "theta": -0.0428, "rho": 0.3874, "theo": 20.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "HCI270319P00175000", "bid": 5.7, "bid_size": 8.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.2981, "open_interest": 1.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0108, "vega": 0.3926, "theta": -0.0455, "rho": -0.201, "theo": 7.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-10-09T12:43:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HCI270319C00180000", "bid": 15.8, "bid_size": 8.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.3001, "open_interest": 10.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0115, "vega": 0.4157, "theta": -0.0452, "rho": 0.3618, "theo": 17.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HCI270319P00180000", "bid": 8.0, "bid_size": 9.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0118, "vega": 0.4172, "theta": -0.0476, "rho": -0.2325, "theo": 9.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HCI270319C00185000", "bid": 13.5, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.2988, "open_interest": 1206.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0122, "vega": 0.4332, "theta": -0.0467, "rho": 0.3322, "theo": 14.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-01T14:54:37", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "HCI270319P00185000", "bid": 10.2, "bid_size": 13.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0126, "vega": 0.4332, "theta": -0.0489, "rho": -0.2637, "theo": 11.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HCI270319C00190000", "bid": 10.9, "bid_size": 12.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.2928, "open_interest": 1206.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0126, "vega": 0.4409, "theta": -0.0472, "rho": 0.3001, "theo": 11.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-13T09:45:48", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HCI270319P00190000", "bid": 12.3, "bid_size": 9.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0132, "vega": 0.4387, "theta": -0.0493, "rho": -0.291, "theo": 13.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HCI270319C00195000", "bid": 8.8, "bid_size": 8.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.2906, "open_interest": 8.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0126, "vega": 0.4384, "theta": -0.0466, "rho": 0.2668, "theo": 9.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-10-19T15:10:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HCI270319P00195000", "bid": 15.2, "bid_size": 11.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0134, "vega": 0.4326, "theta": -0.0488, "rho": -0.3138, "theo": 16.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "HCI270319C00200000", "bid": 7.0, "bid_size": 8.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.2864, "open_interest": 493.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0123, "vega": 0.4262, "theta": -0.0451, "rho": 0.2337, "theo": 7.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-19T15:56:36", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HCI270319P00200000", "bid": 18.3, "bid_size": 9.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0133, "vega": 0.4141, "theta": -0.0474, "rho": -0.3282, "theo": 19.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "HCI270319C00210000", "bid": 4.1, "bid_size": 8.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.011, "vega": 0.3789, "theta": -0.04, "rho": 0.1726, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T09:33:32", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HCI270319P00210000", "bid": 25.4, "bid_size": 9.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.2713, "open_interest": 1.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0124, "vega": 0.3495, "theta": -0.0426, "rho": -0.3295, "theo": 26.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-05T10:40:26", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "HCI270319C00220000", "bid": 1.6, "bid_size": 18.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.2706, "open_interest": 1.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.009, "vega": 0.3155, "theta": -0.0334, "rho": 0.1227, "theo": 3.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "HCI270319P00220000", "bid": 33.3, "bid_size": 15.0, "ask": 36.7, "ask_size": 9.0, "iv": 0.2664, "open_interest": 1.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0105, "vega": 0.2606, "theta": -0.0355, "rho": -0.2866, "theo": 35.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-09T09:32:47", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "HCI270319C00230000", "bid": 0.6, "bid_size": 11.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.2763, "open_interest": 1.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.007, "vega": 0.2511, "theta": -0.0267, "rho": 0.0856, "theo": 2.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "HCI270319P00230000", "bid": 42.6, "bid_size": 9.0, "ask": 45.7, "ask_size": 8.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0079, "vega": 0.1696, "theta": -0.0254, "rho": -0.218, "theo": 44.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-08-18T09:37:01", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "HCI270319C00240000", "bid": 0.05, "bid_size": 9.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0053, "vega": 0.1945, "theta": -0.0209, "rho": 0.0593, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HCI270319P00240000", "bid": 52.2, "bid_size": 8.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.2884, "open_interest": 1.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.005, "vega": 0.0926, "theta": -0.0135, "rho": -0.1568, "theo": 54.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-28T09:31:41", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "HCI270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0039, "vega": 0.1484, "theta": -0.0161, "rho": 0.0411, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HCI270319P00250000", "bid": 62.1, "bid_size": 5.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0027, "vega": 0.0432, "theta": -0.003, "rho": -0.1211, "theo": 63.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "HCI270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.3467, "open_interest": 3.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0029, "vega": 0.1122, "theta": -0.0123, "rho": 0.0286, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HCI270319P00260000", "bid": 72.1, "bid_size": 5.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0016, "vega": 0.0184, "theta": 0.0, "rho": -0.0586, "theo": 73.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "HCI270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.3735, "open_interest": 1.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0021, "vega": 0.0847, "theta": -0.0094, "rho": 0.0201, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HCI270319P00270000", "bid": 82.1, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 83.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.3, "last_trade_time": "2026-11-05T09:38:25", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "HCI270617C00125000", "bid": 63.0, "bid_size": 8.0, "ask": 66.2, "ask_size": 8.0, "iv": 0.3496, "open_interest": 3.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0021, "vega": 0.1613, "theta": 0.0, "rho": 0.6725, "theo": 64.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-11-05T09:38:59", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "HCI270617P00125000", "bid": 0.15, "bid_size": 13.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0021, "vega": 0.1635, "theta": -0.0131, "rho": -0.0652, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HCI270617C00130000", "bid": 58.5, "bid_size": 7.0, "ask": 61.6, "ask_size": 8.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0025, "vega": 0.1907, "theta": -0.0026, "rho": 0.685, "theo": 60.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "HCI270617P00130000", "bid": 0.4, "bid_size": 9.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0026, "vega": 0.1923, "theta": -0.0152, "rho": -0.0802, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HCI270617C00135000", "bid": 54.6, "bid_size": 1.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.003, "vega": 0.2233, "theta": -0.0059, "rho": 0.6942, "theo": 55.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "HCI270617P00135000", "bid": 0.3, "bid_size": 14.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0031, "vega": 0.2259, "theta": -0.0174, "rho": -0.0985, "theo": 2.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "HCI270617C00140000", "bid": 49.6, "bid_size": 8.0, "ask": 52.9, "ask_size": 10.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0036, "vega": 0.2582, "theta": -0.0092, "rho": 0.6999, "theo": 51.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "HCI270617P00140000", "bid": 0.65, "bid_size": 9.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0036, "vega": 0.2616, "theta": -0.0199, "rho": -0.12, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "HCI270617C00145000", "bid": 46.0, "bid_size": 8.0, "ask": 48.8, "ask_size": 14.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0042, "vega": 0.2958, "theta": -0.0126, "rho": 0.7011, "theo": 47.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "HCI270617P00145000", "bid": 1.25, "bid_size": 9.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0042, "vega": 0.299, "theta": -0.0224, "rho": -0.1444, "theo": 3.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HCI270617C00150000", "bid": 41.4, "bid_size": 7.0, "ask": 44.8, "ask_size": 14.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0048, "vega": 0.3344, "theta": -0.016, "rho": 0.6983, "theo": 43.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "HCI270617P00150000", "bid": 2.1, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0049, "vega": 0.3387, "theta": -0.0249, "rho": -0.1727, "theo": 4.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T12:34:06", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "HCI270617C00155000", "bid": 37.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0055, "vega": 0.3737, "theta": -0.0194, "rho": 0.6907, "theo": 39.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "HCI270617P00155000", "bid": 3.2, "bid_size": 9.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0056, "vega": 0.3776, "theta": -0.0274, "rho": -0.2033, "theo": 5.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-29T12:04:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HCI270617C00160000", "bid": 33.8, "bid_size": 8.0, "ask": 37.3, "ask_size": 16.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0061, "vega": 0.4127, "theta": -0.0227, "rho": 0.6783, "theo": 35.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "HCI270617P00160000", "bid": 4.4, "bid_size": 10.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3222, "open_interest": 1.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0063, "vega": 0.417, "theta": -0.0298, "rho": -0.2373, "theo": 6.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T09:30:07", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HCI270617C00165000", "bid": 30.3, "bid_size": 8.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0068, "vega": 0.4495, "theta": -0.0257, "rho": 0.6615, "theo": 32.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "HCI270617P00165000", "bid": 5.7, "bid_size": 9.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.007, "vega": 0.4552, "theta": -0.032, "rho": -0.2752, "theo": 7.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HCI270617C00170000", "bid": 27.0, "bid_size": 6.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0074, "vega": 0.4837, "theta": -0.0284, "rho": 0.6396, "theo": 28.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "HCI270617P00170000", "bid": 7.2, "bid_size": 8.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0077, "vega": 0.4879, "theta": -0.0339, "rho": -0.3118, "theo": 9.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "HCI270617C00175000", "bid": 23.7, "bid_size": 8.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.008, "vega": 0.5137, "theta": -0.0308, "rho": 0.6136, "theo": 25.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HCI270617P00175000", "bid": 8.9, "bid_size": 19.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0084, "vega": 0.5175, "theta": -0.0355, "rho": -0.3524, "theo": 10.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HCI270617C00180000", "bid": 20.8, "bid_size": 8.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0085, "vega": 0.5382, "theta": -0.0327, "rho": 0.5843, "theo": 22.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "HCI270617P00180000", "bid": 10.9, "bid_size": 12.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.009, "vega": 0.5409, "theta": -0.0367, "rho": -0.3921, "theo": 12.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "HCI270617C00185000", "bid": 18.0, "bid_size": 9.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0089, "vega": 0.5568, "theta": -0.0342, "rho": 0.5509, "theo": 19.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "HCI270617P00185000", "bid": 13.1, "bid_size": 7.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0094, "vega": 0.5569, "theta": -0.0374, "rho": -0.4268, "theo": 14.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "HCI270617C00190000", "bid": 15.6, "bid_size": 16.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0092, "vega": 0.5684, "theta": -0.0351, "rho": 0.5156, "theo": 17.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HCI270617P00190000", "bid": 15.3, "bid_size": 9.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0098, "vega": 0.5658, "theta": -0.0377, "rho": -0.4648, "theo": 17.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "HCI270617C00195000", "bid": 13.2, "bid_size": 6.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0094, "vega": 0.573, "theta": -0.0354, "rho": 0.4783, "theo": 14.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "HCI270617P00195000", "bid": 18.2, "bid_size": 8.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0101, "vega": 0.5658, "theta": -0.0375, "rho": -0.4965, "theo": 20.0125, "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": 19.6499996185303}, {"option": "HCI270617C00200000", "bid": 11.3, "bid_size": 10.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0094, "vega": 0.5703, "theta": -0.0353, "rho": 0.4396, "theo": 12.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HCI270617P00200000", "bid": 21.3, "bid_size": 1.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0103, "vega": 0.556, "theta": -0.0369, "rho": -0.5134, "theo": 22.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HCI270617C00210000", "bid": 7.4, "bid_size": 14.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.2848, "open_interest": 3.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0091, "vega": 0.5449, "theta": -0.0337, "rho": 0.3628, "theo": 9.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T12:35:54", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HCI270617P00210000", "bid": 27.7, "bid_size": 15.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0104, "vega": 0.512, "theta": -0.0344, "rho": -0.5387, "theo": 29.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "HCI270617C00220000", "bid": 4.8, "bid_size": 12.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0084, "vega": 0.4976, "theta": -0.0306, "rho": 0.2902, "theo": 6.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-28T11:29:44", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "HCI270617P00220000", "bid": 35.1, "bid_size": 14.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0102, "vega": 0.4356, "theta": -0.031, "rho": -0.5093, "theo": 37.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "HCI270617C00230000", "bid": 2.7, "bid_size": 8.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0074, "vega": 0.436, "theta": -0.0265, "rho": 0.2253, "theo": 4.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HCI270617P00230000", "bid": 43.5, "bid_size": 8.0, "ask": 46.7, "ask_size": 8.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0094, "vega": 0.3243, "theta": -0.026, "rho": -0.4198, "theo": 45.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "HCI270617C00240000", "bid": 1.05, "bid_size": 9.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0063, "vega": 0.3682, "theta": -0.0222, "rho": 0.1704, "theo": 3.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "HCI270617P00240000", "bid": 52.6, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0074, "vega": 0.2032, "theta": -0.0166, "rho": -0.2981, "theo": 54.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "HCI270617C00250000", "bid": 0.1, "bid_size": 9.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0051, "vega": 0.301, "theta": -0.0179, "rho": 0.1259, "theo": 2.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "HCI270617P00250000", "bid": 62.2, "bid_size": 5.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0046, "vega": 0.1003, "theta": -0.0027, "rho": -0.1908, "theo": 63.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "HCI270617C00260000", "bid": 0.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0041, "vega": 0.2394, "theta": -0.0141, "rho": 0.0913, "theo": 1.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HCI270617P00260000", "bid": 72.1, "bid_size": 5.0, "ask": 75.8, "ask_size": 5.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0025, "vega": 0.0362, "theta": 0.0, "rho": -0.0552, "theo": 73.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "HCI270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0032, "vega": 0.1861, "theta": -0.0108, "rho": 0.0651, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HCI270617P00270000", "bid": 82.1, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "HCI270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.3122, "open_interest": 3.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0024, "vega": 0.1418, "theta": -0.0082, "rho": 0.0459, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HCI270617P00280000", "bid": 92.1, "bid_size": 5.0, "ask": 95.7, "ask_size": 5.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "HCI270617C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0018, "vega": 0.1064, "theta": -0.006, "rho": 0.032, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HCI270617P00290000", "bid": 102.2, "bid_size": 5.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 103.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "HCI270617C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0013, "vega": 0.0788, "theta": -0.0044, "rho": 0.0222, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HCI270617P00300000", "bid": 112.0, "bid_size": 7.0, "ask": 115.8, "ask_size": 7.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 113.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-11-06T09:36:35", "percent_change": 0.0, "prev_day_close": 111.75}], "symbol": "HCI", "security_type": "stock", "exchange_id": 3, "current_price": 186.25, "price_change": 0.22, "price_change_percent": 0.1183, "bid": 74.93, "ask": 298.01, "bid_size": 100, "ask_size": 100, "open": 188.44, "high": 189.68, "low": 184.6801, "close": 186.25, "prev_day_close": 186.03, "volume": 134741, "iv30": 28.321, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198654, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HCI"}