{"timestamp": "2026-11-08 23:58:55", "data": {"options": [{"option": "HD261113C00215000", "bid": 127.0, "bid_size": 27.0, "ask": 129.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": -0.0052, "rho": 0.0411, "theo": 128.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.149997711182}, {"option": "HD261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0896, "open_interest": 22.0, "volume": 1006.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:27:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HD261113C00220000", "bid": 122.0, "bid_size": 27.0, "ask": 124.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0011, "theta": -0.0057, "rho": 0.0421, "theo": 123.5792, "change": -5.51, "open": 124.72, "high": 124.74, "low": 124.72, "tick": "up", "last_trade_price": 124.74, "last_trade_time": "2026-11-06T13:56:54", "percent_change": -4.23033, "prev_day_close": 123.049999237061}, {"option": "HD261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 57.0, "iv": 1.5826, "open_interest": 5.0, "volume": 119.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0057, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:18:39", "percent_change": 2.23517e-06, "prev_day_close": 0.444999992847443}, {"option": "HD261113C00225000", "bid": 117.0, "bid_size": 27.0, "ask": 119.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0062, "rho": 0.043, "theo": 118.5845, "change": -5.575, "open": 119.78, "high": 119.78, "low": 119.75, "tick": "down", "last_trade_price": 119.75, "last_trade_time": "2026-11-06T13:56:54", "percent_change": -4.44843, "prev_day_close": 118.174999237061}, {"option": "HD261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.0897, "open_interest": 17.0, "volume": 10.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0062, "rho": 0.0, "theo": 0.0097, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:15:34", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "HD261113C00230000", "bid": 112.0, "bid_size": 27.0, "ask": 114.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0068, "rho": 0.044, "theo": 113.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "HD261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.9993, "open_interest": 14.0, "volume": 10.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0068, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:15:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "HD261113C00235000", "bid": 107.0, "bid_size": 27.0, "ask": 109.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0075, "rho": 0.0449, "theo": 108.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.86, "last_trade_time": "2026-10-21T12:19:13", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "HD261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 55.0, "iv": 1.2571, "open_interest": 13.0, "volume": 31.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0075, "rho": -0.0001, "theo": 0.0119, "change": 0.015, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:19:13", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "HD261113C00240000", "bid": 102.05, "bid_size": 27.0, "ask": 104.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0082, "rho": 0.0459, "theo": 103.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.92, "last_trade_time": "2026-10-21T12:19:13", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "HD261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 36.0, "iv": 1.1259, "open_interest": 4.0, "volume": 11.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0082, "rho": -0.0001, "theo": 0.0132, "change": -0.305, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:16:05", "percent_change": -96.8254, "prev_day_close": 0.0399999991059303}, {"option": "HD261113C00245000", "bid": 97.05, "bid_size": 27.0, "ask": 99.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0021, "theta": -0.009, "rho": 0.0468, "theo": 98.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.76, "last_trade_time": "2026-11-03T13:10:23", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "HD261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 56.0, "iv": 1.1584, "open_interest": 17.0, "volume": 106.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.009, "rho": -0.0001, "theo": 0.0147, "change": -1.055, "open": 0.08, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:27:28", "percent_change": -99.061, "prev_day_close": 0.234999999403954}, {"option": "HD261113C00250000", "bid": 92.05, "bid_size": 27.0, "ask": 94.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0098, "rho": 0.0478, "theo": 93.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-11-03T13:10:23", "percent_change": 0.0, "prev_day_close": 93.1000022888184}, {"option": "HD261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 52.0, "iv": 1.0974, "open_interest": 42.0, "volume": 3.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0098, "rho": -0.0001, "theo": 0.0163, "change": -0.565, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:27:37", "percent_change": -98.2609, "prev_day_close": 0.0299999993294477}, {"option": "HD261113C00255000", "bid": 87.05, "bid_size": 27.0, "ask": 89.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0108, "rho": 0.0487, "theo": 88.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "HD261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6757, "open_interest": 61.0, "volume": 110.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0108, "rho": -0.0001, "theo": 0.0181, "change": -1.055, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:56:33", "percent_change": -99.061, "prev_day_close": 0.00499999988824129}, {"option": "HD261113C00260000", "bid": 82.05, "bid_size": 27.0, "ask": 84.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0119, "rho": 0.0496, "theo": 83.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-11-02T11:26:43", "percent_change": 0.0, "prev_day_close": 83.1750030517578}, {"option": "HD261113P00260000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 153.0, "iv": 0.8668, "open_interest": 347.0, "volume": 17.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0119, "rho": -0.0001, "theo": 0.0203, "change": 0.025, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:24:48", "percent_change": 166.667, "prev_day_close": 0.0249999994412065}, {"option": "HD261113C00265000", "bid": 77.05, "bid_size": 27.0, "ask": 79.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0131, "rho": 0.0506, "theo": 78.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "HD261113P00265000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 170.0, "iv": 0.8181, "open_interest": 143.0, "volume": 11.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0132, "rho": -0.0002, "theo": 0.0229, "change": -0.91, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:38:50", "percent_change": -97.8495, "prev_day_close": 0.034999999217689}, {"option": "HD261113C00270000", "bid": 72.05, "bid_size": 27.0, "ask": 74.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0146, "rho": 0.0515, "theo": 73.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-16T15:49:27", "percent_change": 0.0, "prev_day_close": 73.2250022888184}, {"option": "HD261113P00270000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 91.0, "iv": 0.6696, "open_interest": 257.0, "volume": 21.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0146, "rho": -0.0002, "theo": 0.0259, "change": 0.055, "open": 0.19, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:50:55", "percent_change": 366.667, "prev_day_close": 0.0400000000372529}, {"option": "HD261113C00275000", "bid": 67.05, "bid_size": 27.0, "ask": 69.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0164, "rho": 0.0524, "theo": 68.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-16T10:00:32", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "HD261113P00275000", "bid": 0.01, "bid_size": 3.0, "ask": 0.08, "ask_size": 102.0, "iv": 0.6313, "open_interest": 234.0, "volume": 18.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0164, "rho": -0.0002, "theo": 0.0298, "change": 0.035, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:27:03", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "HD261113C00280000", "bid": 62.05, "bid_size": 27.0, "ask": 64.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0188, "rho": 0.0533, "theo": 63.6569, "change": -6.83, "open": 63.77, "high": 63.77, "low": 63.77, "tick": "down", "last_trade_price": 63.77, "last_trade_time": "2026-11-06T15:59:09", "percent_change": -9.67422, "prev_day_close": 63.0499992370606}, {"option": "HD261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 112.0, "iv": 0.6695, "open_interest": 237.0, "volume": 32.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0188, "rho": -0.0003, "theo": 0.035, "change": -0.075, "open": 0.07, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:36:19", "percent_change": -65.2174, "prev_day_close": 0.0449999989941716}, {"option": "HD261113C00282500", "bid": 59.55, "bid_size": 27.0, "ask": 62.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0203, "rho": 0.0538, "theo": 61.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "HD261113P00282500", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 136.0, "iv": 0.6472, "open_interest": 3.0, "volume": 36.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0203, "rho": -0.0003, "theo": 0.0383, "change": -0.25, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:56:38", "percent_change": -73.5294, "prev_day_close": 0.0500000016763806}, {"option": "HD261113C00285000", "bid": 57.1, "bid_size": 27.0, "ask": 59.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0075, "theta": -0.022, "rho": 0.0542, "theo": 58.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.87, "last_trade_time": "2026-11-03T13:11:54", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "HD261113P00285000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 125.0, "iv": 0.563, "open_interest": 142.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0075, "theta": -0.022, "rho": -0.0003, "theo": 0.0422, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:27:27", "percent_change": -47.8261, "prev_day_close": 0.0649999985471368}, {"option": "HD261113C00287500", "bid": 54.6, "bid_size": 42.0, "ask": 57.35, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9937, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0241, "rho": 0.0547, "theo": 56.1754, "change": -4.44, "open": 55.61, "high": 58.51, "low": 55.61, "tick": "up", "last_trade_price": 58.51, "last_trade_time": "2026-11-06T13:34:35", "percent_change": -7.05322, "prev_day_close": 55.6499996185303}, {"option": "HD261113P00287500", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 142.0, "iv": 0.602, "open_interest": 17.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0241, "rho": -0.0004, "theo": 0.047, "change": -0.245, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:27:36", "percent_change": -69.0141, "prev_day_close": 0.0599999995902181}, {"option": "HD261113C00290000", "bid": 52.35, "bid_size": 12.0, "ask": 54.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 67.0, "volume": 1.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0265, "rho": 0.0551, "theo": 53.6834, "change": -7.5, "open": 53.1, "high": 53.1, "low": 53.1, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-11-06T10:10:30", "percent_change": -12.3762, "prev_day_close": 53.1499996185303}, {"option": "HD261113P00290000", "bid": 0.02, "bid_size": 1.0, "ask": 0.27, "ask_size": 153.0, "iv": 0.5738, "open_interest": 182.0, "volume": 20.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0266, "rho": -0.0004, "theo": 0.0529, "change": -0.24, "open": 0.08, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:28:41", "percent_change": -82.7586, "prev_day_close": 0.0499999988824129}, {"option": "HD261113C00292500", "bid": 49.6, "bid_size": 27.0, "ask": 52.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0296, "rho": 0.0555, "theo": 51.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.36, "last_trade_time": "2026-11-05T09:32:49", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "HD261113P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 131.0, "iv": 0.5309, "open_interest": 7.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0296, "rho": -0.0005, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T11:46:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HD261113C00295000", "bid": 47.45, "bid_size": 10.0, "ask": 49.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 70.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0332, "rho": 0.0559, "theo": 48.7044, "change": -7.68, "open": 47.97, "high": 47.97, "low": 47.97, "tick": "down", "last_trade_price": 47.97, "last_trade_time": "2026-11-06T15:32:42", "percent_change": -13.8005, "prev_day_close": 48.125}, {"option": "HD261113P00295000", "bid": 0.01, "bid_size": 1.0, "ask": 0.33, "ask_size": 142.0, "iv": 0.5357, "open_interest": 698.0, "volume": 20.0, "delta": -0.0094, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0333, "rho": -0.0006, "theo": 0.0696, "change": -0.27, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:46:58", "percent_change": -81.8182, "prev_day_close": 0.0699999975040555}, {"option": "HD261113C00297500", "bid": 44.6, "bid_size": 27.0, "ask": 47.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0013, "vega": 0.0143, "theta": -0.0378, "rho": 0.0562, "theo": 46.2184, "change": 0.0, "open": 0.0, "high": 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": "HD261113P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 128.0, "iv": 0.4789, "open_interest": 20.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0143, "theta": -0.0379, "rho": -0.0007, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:55:05", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HD261113C00300000", "bid": 42.4, "bid_size": 61.0, "ask": 44.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 332.0, "volume": 5.0, "delta": 0.9865, "gamma": 0.0016, "vega": 0.0167, "theta": -0.0435, "rho": 0.0566, "theo": 43.7359, "change": -5.68, "open": 45.07, "high": 45.07, "low": 45.07, "tick": "down", "last_trade_price": 45.07, "last_trade_time": "2026-11-06T12:06:45", "percent_change": -11.1921, "prev_day_close": 43.25}, {"option": "HD261113P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 33.0, "iv": 0.4422, "open_interest": 199.0, "volume": 1.0, "delta": -0.0133, "gamma": 0.0016, "vega": 0.0167, "theta": -0.0435, "rho": -0.0008, "theo": 0.0968, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:04:16", "percent_change": -21.5686, "prev_day_close": 0.0750000029802322}, {"option": "HD261113C00302500", "bid": 40.0, "bid_size": 11.0, "ask": 42.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 70.0, "delta": 0.9837, "gamma": 0.0019, "vega": 0.0197, "theta": -0.0505, "rho": 0.0569, "theo": 41.2579, "change": -6.29, "open": 40.25, "high": 42.71, "low": 40.25, "tick": "down", "last_trade_price": 41.91, "last_trade_time": "2026-11-06T14:16:00", "percent_change": -13.0498, "prev_day_close": 40.8000011444092}, {"option": "HD261113P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 126.0, "iv": 0.4527, "open_interest": 22.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0019, "vega": 0.0197, "theta": -0.0506, "rho": -0.001, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:46:01", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "HD261113C00305000", "bid": 37.45, "bid_size": 45.0, "ask": 39.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 118.0, "volume": 83.0, "delta": 0.9801, "gamma": 0.0024, "vega": 0.0233, "theta": -0.0592, "rho": 0.0571, "theo": 38.7861, "change": -6.38, "open": 40.24, "high": 40.24, "low": 39.42, "tick": "down", "last_trade_price": 39.42, "last_trade_time": "2026-11-06T14:16:00", "percent_change": -13.9301, "prev_day_close": 38.3250007629394}, {"option": "HD261113P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 14.0, "iv": 0.4063, "open_interest": 986.0, "volume": 23.0, "delta": -0.0198, "gamma": 0.0024, "vega": 0.0234, "theta": -0.0593, "rho": -0.0012, "theo": 0.1429, "change": -0.15, "open": 0.01, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:06:53", "percent_change": -53.5714, "prev_day_close": 0.145000003278255}, {"option": "HD261113C00307500", "bid": 34.8, "bid_size": 42.0, "ask": 37.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 6.0, "volume": 71.0, "delta": 0.9755, "gamma": 0.0029, "vega": 0.0279, "theta": -0.07, "rho": 0.0573, "theo": 36.3224, "change": -6.575, "open": 39.06, "high": 39.06, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-06T14:46:42", "percent_change": -15.2641, "prev_day_close": 35.8250007629394}, {"option": "HD261113P00307500", "bid": 0.03, "bid_size": 114.0, "ask": 0.42, "ask_size": 173.0, "iv": 0.4278, "open_interest": 56.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.0029, "vega": 0.028, "theta": -0.0702, "rho": -0.0015, "theo": 0.1771, "change": -0.245, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:59:34", "percent_change": -52.6882, "prev_day_close": 0.109999996609986}, {"option": "HD261113C00310000", "bid": 32.6, "bid_size": 50.0, "ask": 34.95, "ask_size": 45.0, "iv": 0.3661, "open_interest": 375.0, "volume": 89.0, "delta": 0.9694, "gamma": 0.0036, "vega": 0.0335, "theta": -0.0833, "rho": 0.0574, "theo": 33.8697, "change": -6.8, "open": 34.97, "high": 35.33, "low": 33.88, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-11-06T14:44:36", "percent_change": -16.6259, "prev_day_close": 33.3500003814697}, {"option": "HD261113P00310000", "bid": 0.12, "bid_size": 59.0, "ask": 0.36, "ask_size": 37.0, "iv": 0.3884, "open_interest": 1165.0, "volume": 26.0, "delta": -0.0304, "gamma": 0.0036, "vega": 0.0335, "theta": -0.0835, "rho": -0.0018, "theo": 0.2224, "change": -0.14, "open": 0.08, "high": 0.31, "low": 0.08, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:59:30", "percent_change": -41.1765, "prev_day_close": 0.225000001490116}, {"option": "HD261113C00312500", "bid": 30.05, "bid_size": 13.0, "ask": 32.55, "ask_size": 10.0, "iv": 0.3506, "open_interest": 26.0, "volume": 4.0, "delta": 0.9617, "gamma": 0.0044, "vega": 0.0403, "theta": -0.0996, "rho": 0.0573, "theo": 31.4315, "change": -5.755, "open": 32.86, "high": 32.86, "low": 32.67, "tick": "no_change", "last_trade_price": 32.67, "last_trade_time": "2026-11-06T13:39:43", "percent_change": -14.9772, "prev_day_close": 31.0249996185303}, {"option": "HD261113P00312500", "bid": 0.17, "bid_size": 95.0, "ask": 0.66, "ask_size": 121.0, "iv": 0.4214, "open_interest": 74.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0044, "vega": 0.0404, "theta": -0.0998, "rho": -0.0023, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:20:24", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "HD261113C00315000", "bid": 27.45, "bid_size": 98.0, "ask": 30.0, "ask_size": 57.0, "iv": 0.2919, "open_interest": 219.0, "volume": 3.0, "delta": 0.9518, "gamma": 0.0055, "vega": 0.0486, "theta": -0.1192, "rho": 0.0571, "theo": 29.0127, "change": -10.545, "open": 27.44, "high": 27.44, "low": 25.58, "tick": "no_change", "last_trade_price": 25.58, "last_trade_time": "2026-11-06T09:38:54", "percent_change": -29.1903, "prev_day_close": 28.6000003814697}, {"option": "HD261113P00315000", "bid": 0.24, "bid_size": 82.0, "ask": 0.51, "ask_size": 87.0, "iv": 0.3847, "open_interest": 173.0, "volume": 32.0, "delta": -0.0482, "gamma": 0.0055, "vega": 0.0486, "theta": -0.1196, "rho": -0.0029, "theo": 0.3614, "change": -0.1, "open": 0.11, "high": 0.5, "low": 0.11, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:58:41", "percent_change": -24.3902, "prev_day_close": 0.390000000596046}, {"option": "HD261113C00317500", "bid": 25.05, "bid_size": 20.0, "ask": 27.8, "ask_size": 13.0, "iv": 0.3341, "open_interest": 6.0, "volume": 5.0, "delta": 0.939, "gamma": 0.0067, "vega": 0.0583, "theta": -0.1427, "rho": 0.0568, "theo": 26.6194, "change": -7.295, "open": 28.04, "high": 28.04, "low": 26.23, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-11-06T15:20:18", "percent_change": -21.7599, "prev_day_close": 26.2249994277954}, {"option": "HD261113P00317500", "bid": 0.2, "bid_size": 135.0, "ask": 1.08, "ask_size": 130.0, "iv": 0.4016, "open_interest": 255.0, "volume": 17.0, "delta": -0.061, "gamma": 0.0068, "vega": 0.0584, "theta": -0.1432, "rho": -0.0036, "theo": 0.4664, "change": -0.285, "open": 0.38, "high": 0.47, "low": 0.38, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T13:48:00", "percent_change": -37.7483, "prev_day_close": 0.53999999910593}, {"option": "HD261113C00320000", "bid": 22.9, "bid_size": 74.0, "ask": 25.15, "ask_size": 59.0, "iv": 0.3269, "open_interest": 240.0, "volume": 12.0, "delta": 0.9228, "gamma": 0.0082, "vega": 0.0699, "theta": -0.1703, "rho": 0.0562, "theo": 24.2597, "change": -7.84, "open": 26.25, "high": 26.25, "low": 23.35, "tick": "no_change", "last_trade_price": 23.56, "last_trade_time": "2026-11-06T15:16:00", "percent_change": -24.9682, "prev_day_close": 23.9250001907349}, {"option": "HD261113P00320000", "bid": 0.27, "bid_size": 130.0, "ask": 1.13, "ask_size": 146.0, "iv": 0.3791, "open_interest": 247.0, "volume": 123.0, "delta": -0.0773, "gamma": 0.0083, "vega": 0.0701, "theta": -0.171, "rho": -0.0045, "theo": 0.605, "change": -0.435, "open": 1.0, "high": 1.0, "low": 0.59, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:04:54", "percent_change": -41.2322, "prev_day_close": 0.524999991059303}, {"option": "HD261113C00322500", "bid": 20.4, "bid_size": 18.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.3332, "open_interest": 14.0, "volume": 8.0, "delta": 0.9024, "gamma": 0.01, "vega": 0.0831, "theta": -0.2021, "rho": 0.0553, "theo": 21.9439, "change": -9.9, "open": 18.85, "high": 18.85, "low": 18.85, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T09:34:21", "percent_change": -34.4348, "prev_day_close": 21.6999998092651}, {"option": "HD261113P00322500", "bid": 0.62, "bid_size": 115.0, "ask": 1.18, "ask_size": 109.0, "iv": 0.372, "open_interest": 29.0, "volume": 8.0, "delta": -0.0977, "gamma": 0.0101, "vega": 0.0832, "theta": -0.203, "rho": -0.0058, "theo": 0.7876, "change": -0.16, "open": 1.22, "high": 1.22, "low": 0.66, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T15:52:43", "percent_change": -16.0, "prev_day_close": 0.690000012516975}, {"option": "HD261113C00325000", "bid": 18.75, "bid_size": 61.0, "ask": 20.8, "ask_size": 60.0, "iv": 0.3615, "open_interest": 193.0, "volume": 41.0, "delta": 0.8772, "gamma": 0.012, "vega": 0.0978, "theta": -0.2378, "rho": 0.054, "theo": 19.6846, "change": -7.11, "open": 17.47, "high": 22.49, "low": 17.47, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-11-06T15:51:30", "percent_change": -26.7293, "prev_day_close": 19.4000005722046}, {"option": "HD261113P00325000", "bid": 0.87, "bid_size": 25.0, "ask": 1.52, "ask_size": 69.0, "iv": 0.3692, "open_interest": 142.0, "volume": 29.0, "delta": -0.1232, "gamma": 0.0121, "vega": 0.0979, "theta": -0.2389, "rho": -0.0071, "theo": 1.0272, "change": 0.095, "open": 1.16, "high": 1.16, "low": 0.9, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:51:18", "percent_change": 9.45274, "prev_day_close": 1.06000003218651}, {"option": "HD261113C00327500", "bid": 16.3, "bid_size": 53.0, "ask": 18.4, "ask_size": 69.0, "iv": 0.3333, "open_interest": 44.0, "volume": 14.0, "delta": 0.8462, "gamma": 0.0143, "vega": 0.1138, "theta": -0.2764, "rho": 0.0524, "theo": 17.4965, "change": -7.025, "open": 18.32, "high": 20.2, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-06T15:48:52", "percent_change": -28.8205, "prev_day_close": 17.3249998092651}, {"option": "HD261113P00327500", "bid": 0.99, "bid_size": 46.0, "ask": 1.41, "ask_size": 1.0, "iv": 0.3341, "open_interest": 220.0, "volume": 8.0, "delta": -0.1542, "gamma": 0.0144, "vega": 0.114, "theta": -0.2778, "rho": -0.0087, "theo": 1.3383, "change": 0.06, "open": 2.02, "high": 2.02, "low": 1.11, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T12:28:14", "percent_change": 4.91804, "prev_day_close": 1.13000002503395}, {"option": "HD261113C00330000", "bid": 14.1, "bid_size": 73.0, "ask": 16.05, "ask_size": 63.0, "iv": 0.3161, "open_interest": 842.0, "volume": 25.0, "delta": 0.8092, "gamma": 0.0166, "vega": 0.1304, "theta": -0.3166, "rho": 0.0504, "theo": 15.3961, "change": -5.96, "open": 13.43, "high": 17.15, "low": 12.35, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-11-06T13:58:10", "percent_change": -27.0295, "prev_day_close": 15.0499997138977}, {"option": "HD261113P00330000", "bid": 1.59, "bid_size": 89.0, "ask": 1.89, "ask_size": 18.0, "iv": 0.3419, "open_interest": 325.0, "volume": 228.0, "delta": -0.1915, "gamma": 0.0167, "vega": 0.1308, "theta": -0.3184, "rho": -0.0105, "theo": 1.7376, "change": 0.02, "open": 2.65, "high": 3.25, "low": 1.45, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 1.15607, "prev_day_close": 1.72500002384186}, {"option": "HD261113C00332500", "bid": 12.05, "bid_size": 78.0, "ask": 14.35, "ask_size": 112.0, "iv": 0.3235, "open_interest": 34.0, "volume": 10.0, "delta": 0.7658, "gamma": 0.019, "vega": 0.1468, "theta": -0.3563, "rho": 0.0479, "theo": 13.401, "change": -7.725, "open": 12.66, "high": 15.55, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:26:05", "percent_change": -38.966, "prev_day_close": 13.125}, {"option": "HD261113P00332500", "bid": 1.85, "bid_size": 71.0, "ask": 2.48, "ask_size": 11.0, "iv": 0.3321, "open_interest": 46.0, "volume": 25.0, "delta": -0.2351, "gamma": 0.0191, "vega": 0.1472, "theta": -0.3584, "rho": -0.0125, "theo": 2.2426, "change": 0.43, "open": 3.4, "high": 4.0, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 27.9221, "prev_day_close": 2.18500006198883}, {"option": "HD261113C00335000", "bid": 10.3, "bid_size": 17.0, "ask": 12.8, "ask_size": 73.0, "iv": 0.3658, "open_interest": 449.0, "volume": 29.0, "delta": 0.7163, "gamma": 0.0212, "vega": 0.1618, "theta": -0.3927, "rho": 0.045, "theo": 11.5287, "change": -6.57, "open": 9.73, "high": 13.04, "low": 9.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-11-06T15:15:08", "percent_change": -37.2238, "prev_day_close": 11.625}, {"option": "HD261113P00335000", "bid": 2.66, "bid_size": 52.0, "ask": 4.05, "ask_size": 182.0, "iv": 0.3634, "open_interest": 205.0, "volume": 64.0, "delta": -0.285, "gamma": 0.0213, "vega": 0.1621, "theta": -0.3952, "rho": -0.0155, "theo": 2.8711, "change": 0.71, "open": 4.18, "high": 5.6, "low": 1.92, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T15:57:28", "percent_change": 32.7189, "prev_day_close": 2.80999994277954}, {"option": "HD261113C00337500", "bid": 8.55, "bid_size": 161.0, "ask": 10.9, "ask_size": 102.0, "iv": 0.3268, "open_interest": 86.0, "volume": 6.0, "delta": 0.6612, "gamma": 0.0231, "vega": 0.1745, "theta": -0.423, "rho": 0.0417, "theo": 9.7946, "change": -6.51, "open": 8.25, "high": 11.3, "low": 8.25, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-11-06T15:35:38", "percent_change": -41.5974, "prev_day_close": 9.34999990463257}, {"option": "HD261113P00337500", "bid": 3.2, "bid_size": 114.0, "ask": 4.75, "ask_size": 204.0, "iv": 0.35, "open_interest": 36.0, "volume": 13.0, "delta": -0.3405, "gamma": 0.0233, "vega": 0.1747, "theta": -0.4259, "rho": -0.0178, "theo": 3.6392, "change": 0.78, "open": 6.0, "high": 6.0, "low": 3.2, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:54:21", "percent_change": 29.771, "prev_day_close": 3.52500009536743}, {"option": "HD261113C00340000", "bid": 6.8, "bid_size": 120.0, "ask": 9.35, "ask_size": 119.0, "iv": 0.3207, "open_interest": 338.0, "volume": 95.0, "delta": 0.6016, "gamma": 0.0246, "vega": 0.1839, "theta": -0.4446, "rho": 0.0381, "theo": 8.2114, "change": -5.475, "open": 7.52, "high": 9.45, "low": 7.52, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T15:31:55", "percent_change": -41.0882, "prev_day_close": 8.5750002861023}, {"option": "HD261113P00340000", "bid": 3.25, "bid_size": 152.0, "ask": 5.45, "ask_size": 138.0, "iv": 0.3167, "open_interest": 378.0, "volume": 41.0, "delta": -0.4005, "gamma": 0.0248, "vega": 0.184, "theta": -0.4478, "rho": -0.0206, "theo": 4.5593, "change": 1.55, "open": 6.03, "high": 7.49, "low": 3.99, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:23:15", "percent_change": 49.2064, "prev_day_close": 4.375}, {"option": "HD261113C00342500", "bid": 6.25, "bid_size": 128.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3173, "open_interest": 125.0, "volume": 33.0, "delta": 0.5391, "gamma": 0.0255, "vega": 0.1892, "theta": -0.4552, "rho": 0.0342, "theo": 6.7875, "change": -4.0, "open": 5.92, "high": 8.95, "low": 5.92, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T15:55:20", "percent_change": -33.8983, "prev_day_close": 6.70000004768372}, {"option": "HD261113P00342500", "bid": 4.8, "bid_size": 185.0, "ask": 6.15, "ask_size": 31.0, "iv": 0.3171, "open_interest": 13.0, "volume": 33.0, "delta": -0.4635, "gamma": 0.0257, "vega": 0.1891, "theta": -0.4587, "rho": -0.0228, "theo": 5.6399, "change": 1.43, "open": 7.1, "high": 7.1, "low": 4.95, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 33.6471, "prev_day_close": 5.47499990463257}, {"option": "HD261113C00345000", "bid": 5.3, "bid_size": 2.0, "ask": 5.75, "ask_size": 71.0, "iv": 0.3237, "open_interest": 1365.0, "volume": 171.0, "delta": 0.4751, "gamma": 0.0257, "vega": 0.1897, "theta": -0.4536, "rho": 0.0302, "theo": 5.5264, "change": -4.775, "open": 5.33, "high": 7.45, "low": 4.33, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -46.472, "prev_day_close": 5.52500009536743}, {"option": "HD261113P00345000", "bid": 6.35, "bid_size": 135.0, "ask": 7.55, "ask_size": 143.0, "iv": 0.3272, "open_interest": 54.0, "volume": 44.0, "delta": -0.528, "gamma": 0.0259, "vega": 0.1895, "theta": -0.4572, "rho": -0.0246, "theo": 6.8847, "change": 1.65, "open": 9.59, "high": 10.17, "low": 6.35, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 32.3529, "prev_day_close": 6.90000009536743}, {"option": "HD261113C00347500", "bid": 4.05, "bid_size": 137.0, "ask": 5.05, "ask_size": 196.0, "iv": 0.3284, "open_interest": 114.0, "volume": 54.0, "delta": 0.4115, "gamma": 0.0253, "vega": 0.1854, "theta": -0.4395, "rho": 0.0262, "theo": 4.4277, "change": -4.245, "open": 3.8, "high": 6.17, "low": 3.8, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-06T15:59:09", "percent_change": -48.3761, "prev_day_close": 4.40000009536743}, {"option": "HD261113P00347500", "bid": 7.45, "bid_size": 123.0, "ask": 8.8, "ask_size": 88.0, "iv": 0.3127, "open_interest": 65.0, "volume": 16.0, "delta": -0.5921, "gamma": 0.0255, "vega": 0.1848, "theta": -0.4432, "rho": -0.026, "theo": 8.2931, "change": 1.975, "open": 11.35, "high": 11.59, "low": 7.6, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 31.9838, "prev_day_close": 8.10000014305115}, {"option": "HD261113C00350000", "bid": 2.87, "bid_size": 87.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3193, "open_interest": 636.0, "volume": 1125.0, "delta": 0.3499, "gamma": 0.0242, "vega": 0.1767, "theta": -0.414, "rho": 0.0223, "theo": 3.4873, "change": -3.9, "open": 3.64, "high": 5.0, "low": 2.99, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:59:57", "percent_change": -52.7027, "prev_day_close": 3.52500009536743}, {"option": "HD261113P00350000", "bid": 8.65, "bid_size": 101.0, "ask": 11.05, "ask_size": 100.0, "iv": 0.3193, "open_interest": 130.0, "volume": 86.0, "delta": -0.6543, "gamma": 0.0244, "vega": 0.1755, "theta": -0.4176, "rho": -0.0268, "theo": 9.8612, "change": 2.675, "open": 11.75, "high": 14.05, "low": 8.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T15:50:08", "percent_change": 37.5439, "prev_day_close": 9.65000009536743}, {"option": "HD261113C00352500", "bid": 2.42, "bid_size": 125.0, "ask": 3.0, "ask_size": 138.0, "iv": 0.3189, "open_interest": 256.0, "volume": 174.0, "delta": 0.2918, "gamma": 0.0225, "vega": 0.164, "theta": -0.3789, "rho": 0.0186, "theo": 2.6988, "change": -3.4, "open": 3.77, "high": 3.77, "low": 2.44, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:49:05", "percent_change": -55.7377, "prev_day_close": 2.79000008106232}, {"option": "HD261113P00352500", "bid": 10.7, "bid_size": 73.0, "ask": 12.55, "ask_size": 71.0, "iv": 0.3209, "open_interest": 126.0, "volume": 4.0, "delta": -0.713, "gamma": 0.0228, "vega": 0.162, "theta": -0.3824, "rho": -0.0268, "theo": 11.5825, "change": 6.265, "open": 14.69, "high": 14.69, "low": 14.69, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-11-06T09:33:23", "percent_change": 74.362, "prev_day_close": 11.3499999046326}, {"option": "HD261113C00355000", "bid": 1.78, "bid_size": 169.0, "ask": 2.27, "ask_size": 115.0, "iv": 0.3148, "open_interest": 204.0, "volume": 86.0, "delta": 0.2386, "gamma": 0.0204, "vega": 0.1484, "theta": -0.3373, "rho": 0.0152, "theo": 2.0538, "change": -3.135, "open": 1.62, "high": 3.35, "low": 1.5, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:48:46", "percent_change": -61.1707, "prev_day_close": 2.12000000476837}, {"option": "HD261113P00355000", "bid": 12.65, "bid_size": 86.0, "ask": 14.65, "ask_size": 82.0, "iv": 0.3306, "open_interest": 144.0, "volume": 3.0, "delta": -0.7667, "gamma": 0.0206, "vega": 0.1456, "theta": -0.3407, "rho": -0.026, "theo": 13.4486, "change": 3.375, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T15:43:39", "percent_change": 34.1772, "prev_day_close": 13.7999997138977}, {"option": "HD261113C00357500", "bid": 1.34, "bid_size": 152.0, "ask": 1.74, "ask_size": 160.0, "iv": 0.3159, "open_interest": 584.0, "volume": 1261.0, "delta": 0.1917, "gamma": 0.018, "vega": 0.131, "theta": -0.2928, "rho": 0.0122, "theo": 1.5418, "change": -2.585, "open": 1.87, "high": 2.35, "low": 1.28, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:58:30", "percent_change": -62.6667, "prev_day_close": 1.62000000476837}, {"option": "HD261113P00357500", "bid": 14.5, "bid_size": 99.0, "ask": 16.55, "ask_size": 102.0, "iv": 0.3221, "open_interest": 34.0, "volume": 1.0, "delta": -0.8141, "gamma": 0.0182, "vega": 0.1278, "theta": -0.296, "rho": -0.0254, "theo": 15.4487, "change": 4.125, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T15:43:41", "percent_change": 37.0787, "prev_day_close": 15.6249995231628}, {"option": "HD261113C00360000", "bid": 1.09, "bid_size": 23.0, "ask": 1.42, "ask_size": 81.0, "iv": 0.3258, "open_interest": 210.0, "volume": 489.0, "delta": 0.1518, "gamma": 0.0155, "vega": 0.1132, "theta": -0.249, "rho": 0.0097, "theo": 1.1484, "change": -2.17, "open": 1.35, "high": 2.02, "low": 0.93, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:58:27", "percent_change": -64.7761, "prev_day_close": 1.27000004053116}, {"option": "HD261113P00360000", "bid": 16.75, "bid_size": 45.0, "ask": 18.9, "ask_size": 47.0, "iv": 0.3392, "open_interest": 24.0, "volume": 1.0, "delta": -0.8545, "gamma": 0.0157, "vega": 0.11, "theta": -0.252, "rho": -0.024, "theo": 17.5682, "change": 5.025, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T15:15:08", "percent_change": 39.0291, "prev_day_close": 17.8500003814697}, {"option": "HD261113C00362500", "bid": 0.65, "bid_size": 142.0, "ask": 1.36, "ask_size": 173.0, "iv": 0.3335, "open_interest": 238.0, "volume": 5.0, "delta": 0.1192, "gamma": 0.0131, "vega": 0.0962, "theta": -0.2088, "rho": 0.0076, "theo": 0.8554, "change": -1.675, "open": 1.33, "high": 1.33, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:37:19", "percent_change": -70.8245, "prev_day_close": 0.879999995231628}, {"option": "HD261113P00362500", "bid": 18.9, "bid_size": 83.0, "ask": 20.85, "ask_size": 94.0, "iv": 0.3274, "open_interest": 6.0, "volume": 57.0, "delta": -0.8874, "gamma": 0.0132, "vega": 0.0928, "theta": -0.2113, "rho": -0.0222, "theo": 19.789, "change": 4.775, "open": 18.57, "high": 19.6, "low": 18.1, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T15:43:41", "percent_change": 32.2091, "prev_day_close": 19.6999998092651}, {"option": "HD261113C00365000", "bid": 0.55, "bid_size": 10.0, "ask": 1.11, "ask_size": 180.0, "iv": 0.3439, "open_interest": 314.0, "volume": 24.0, "delta": 0.0934, "gamma": 0.0108, "vega": 0.0808, "theta": -0.174, "rho": 0.0059, "theo": 0.642, "change": -1.195, "open": 0.72, "high": 0.86, "low": 0.49, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:44:04", "percent_change": -64.7696, "prev_day_close": 0.594999983906746}, {"option": "HD261113P00365000", "bid": 21.05, "bid_size": 18.0, "ask": 23.65, "ask_size": 18.0, "iv": 0.3536, "open_interest": 2.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0109, "vega": 0.0761, "theta": -0.1756, "rho": -0.0202, "theo": 22.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-11-04T09:36:57", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "HD261113C00367500", "bid": 0.12, "bid_size": 176.0, "ask": 0.81, "ask_size": 151.0, "iv": 0.3226, "open_interest": 14.0, "volume": 4.0, "delta": 0.0734, "gamma": 0.0089, "vega": 0.0677, "theta": -0.1451, "rho": 0.0047, "theo": 0.4884, "change": -1.02, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:44:38", "percent_change": -68.4564, "prev_day_close": 0.465000003576279}, {"option": "HD261113P00367500", "bid": 23.25, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3528, "open_interest": 22.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0089, "vega": 0.062, "theta": -0.1456, "rho": -0.0162, "theo": 24.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-11-05T12:17:37", "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "HD261113C00370000", "bid": 0.16, "bid_size": 87.0, "ask": 0.72, "ask_size": 96.0, "iv": 0.3432, "open_interest": 329.0, "volume": 64.0, "delta": 0.0583, "gamma": 0.0073, "vega": 0.0568, "theta": -0.1215, "rho": 0.0037, "theo": 0.3781, "change": -1.095, "open": 0.52, "high": 0.68, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:13:27", "percent_change": -77.9359, "prev_day_close": 0.464999996125698}, {"option": "HD261113P00370000", "bid": 25.6, "bid_size": 10.0, "ask": 28.35, "ask_size": 10.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0072, "vega": 0.0519, "theta": -0.1208, "rho": -0.0152, "theo": 26.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "HD261113C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.3345, "open_interest": 0.0, "volume": 3.0, "delta": 0.0468, "gamma": 0.006, "vega": 0.0477, "theta": -0.1026, "rho": 0.003, "theo": 0.2982, "change": -0.725, "open": 0.28, "high": 0.39, "low": 0.28, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T10:16:17", "percent_change": -65.0224, "prev_day_close": 0.325000006705523}, {"option": "HD261113P00372500", "bid": 28.05, "bid_size": 12.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0059, "vega": 0.0416, "theta": -0.1007, "rho": -0.0129, "theo": 29.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "HD261113C00375000", "bid": 0.05, "bid_size": 118.0, "ask": 0.58, "ask_size": 130.0, "iv": 0.3659, "open_interest": 120.0, "volume": 97.0, "delta": 0.0379, "gamma": 0.005, "vega": 0.0404, "theta": -0.0874, "rho": 0.0024, "theo": 0.2394, "change": -0.48, "open": 0.3, "high": 0.72, "low": 0.18, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:57:29", "percent_change": -57.8313, "prev_day_close": 0.284999992698431}, {"option": "HD261113P00375000", "bid": 30.7, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0048, "vega": 0.035, "theta": -0.0844, "rho": -0.012, "theo": 31.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "HD261113C00377500", "bid": 0.03, "bid_size": 87.0, "ask": 0.55, "ask_size": 89.0, "iv": 0.3822, "open_interest": 0.0, "volume": 42.0, "delta": 0.0312, "gamma": 0.0041, "vega": 0.0344, "theta": -0.0752, "rho": 0.002, "theo": 0.1955, "change": -0.25, "open": 0.71, "high": 0.71, "low": 0.16, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:57:29", "percent_change": -49.0196, "prev_day_close": 0.234999998472631}, {"option": "HD261113P00377500", "bid": 33.15, "bid_size": 10.0, "ask": 35.55, "ask_size": 10.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0039, "vega": 0.0285, "theta": -0.0711, "rho": -0.0095, "theo": 34.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "HD261113C00380000", "bid": 0.05, "bid_size": 13.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.34, "open_interest": 96.0, "volume": 15.0, "delta": 0.026, "gamma": 0.0034, "vega": 0.0296, "theta": -0.0654, "rho": 0.0016, "theo": 0.1628, "change": -0.38, "open": 0.41, "high": 0.41, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:49:54", "percent_change": -79.1667, "prev_day_close": 0.100000003352761}, {"option": "HD261113P00380000", "bid": 35.45, "bid_size": 27.0, "ask": 38.15, "ask_size": 24.0, "iv": 0.4109, "open_interest": 2.0, "volume": 2.0, "delta": -0.9792, "gamma": 0.0032, "vega": 0.0245, "theta": -0.0602, "rho": -0.0087, "theo": 36.6655, "change": 7.85, "open": 37.85, "high": 37.85, "low": 37.85, "tick": "no_change", "last_trade_price": 37.85, "last_trade_time": "2026-11-06T09:53:18", "percent_change": 26.1667, "prev_day_close": 37.0500011444092}, {"option": "HD261113C00382500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 14.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0029, "vega": 0.0255, "theta": -0.0569, "rho": 0.0014, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "HD261113P00382500", "bid": 37.9, "bid_size": 12.0, "ask": 40.65, "ask_size": 10.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0027, "vega": 0.0204, "theta": -0.0515, "rho": -0.0065, "theo": 39.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "HD261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 0.4888, "open_interest": 118.0, "volume": 1.0, "delta": 0.0184, "gamma": 0.0024, "vega": 0.0222, "theta": -0.0501, "rho": 0.0012, "theo": 0.1155, "change": 0.17, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:50:17", "percent_change": 85.0, "prev_day_close": 0.474999994039536}, {"option": "HD261113P00385000", "bid": 40.4, "bid_size": 12.0, "ask": 43.15, "ask_size": 12.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0022, "vega": 0.0171, "theta": -0.044, "rho": -0.0067, "theo": 41.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "HD261113C00387500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 69.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0021, "vega": 0.0194, "theta": -0.0444, "rho": 0.001, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "HD261113P00387500", "bid": 42.9, "bid_size": 12.0, "ask": 45.65, "ask_size": 10.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0019, "vega": 0.0147, "theta": -0.0379, "rho": -0.0061, "theo": 44.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5250015258789}, {"option": "HD261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 53.0, "iv": 0.6342, "open_interest": 24.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0018, "vega": 0.017, "theta": -0.0395, "rho": 0.0008, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:38:44", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "HD261113P00390000", "bid": 45.4, "bid_size": 5.0, "ask": 48.15, "ask_size": 3.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0016, "vega": 0.0128, "theta": -0.0329, "rho": -0.0042, "theo": 46.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "HD261113C00392500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0015, "vega": 0.015, "theta": -0.0354, "rho": 0.0007, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "HD261113P00392500", "bid": 47.9, "bid_size": 12.0, "ask": 50.65, "ask_size": 10.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0013, "vega": 0.0106, "theta": -0.0286, "rho": -0.0043, "theo": 49.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "HD261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.6809, "open_interest": 22.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0013, "vega": 0.0134, "theta": -0.0319, "rho": 0.0006, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:30:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HD261113P00395000", "bid": 50.4, "bid_size": 13.0, "ask": 53.15, "ask_size": 12.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0011, "vega": 0.0093, "theta": -0.0249, "rho": -0.0039, "theo": 51.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "HD261113C00400000", "bid": 0.01, "bid_size": 1.0, "ask": 0.49, "ask_size": 75.0, "iv": 0.552, "open_interest": 21.0, "volume": 1.0, "delta": 0.008, "gamma": 0.001, "vega": 0.0107, "theta": -0.0263, "rho": 0.0005, "theo": 0.0519, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:46:01", "percent_change": -16.6667, "prev_day_close": 0.0500000016763806}, {"option": "HD261113P00400000", "bid": 55.4, "bid_size": 12.0, "ask": 58.15, "ask_size": 10.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0192, "rho": -0.0025, "theo": 56.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "HD261113C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 0.7702, "open_interest": 11.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0218, "rho": 0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:19:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00405000", "bid": 60.55, "bid_size": 11.0, "ask": 63.15, "ask_size": 11.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0151, "rho": -0.0024, "theo": 61.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "HD261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 0.8139, "open_interest": 11.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0184, "rho": 0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:21:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00410000", "bid": 65.55, "bid_size": 10.0, "ask": 68.15, "ask_size": 10.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0044, "theta": -0.012, "rho": -0.0024, "theo": 66.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HD261113C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 103.0, "iv": 0.6616, "open_interest": 43.0, "volume": 12.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.006, "theta": -0.0159, "rho": 0.0003, "theo": 0.0285, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:15:07", "percent_change": -85.7143, "prev_day_close": 0.0500000007450581}, {"option": "HD261113P00415000", "bid": 70.6, "bid_size": 10.0, "ask": 73.15, "ask_size": 11.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0096, "rho": -0.0014, "theo": 71.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0249977111816}, {"option": "HD261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 65.0, "iv": 0.8982, "open_interest": 39.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.005, "theta": -0.0137, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:53:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00420000", "bid": 75.55, "bid_size": 12.0, "ask": 78.15, "ask_size": 11.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0079, "rho": -0.0013, "theo": 76.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0249977111816}, {"option": "HD261113C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 53.0, "iv": 0.939, "open_interest": 16.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0043, "theta": -0.012, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:58:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00425000", "bid": 80.4, "bid_size": 5.0, "ask": 83.15, "ask_size": 3.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0065, "rho": -0.0013, "theo": 81.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.82, "last_trade_time": "2026-11-04T10:04:37", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "HD261113C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 0.9789, "open_interest": 8.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0106, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:52:07", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "HD261113P00430000", "bid": 85.4, "bid_size": 5.0, "ask": 88.15, "ask_size": 3.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.002, "theta": -0.0054, "rho": -0.0012, "theo": 86.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "HD261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.018, "open_interest": 32.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0094, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:21:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00435000", "bid": 90.4, "bid_size": 7.0, "ask": 93.15, "ask_size": 7.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0046, "rho": -0.0007, "theo": 91.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "HD261113C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0084, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261113P00440000", "bid": 95.4, "bid_size": 5.0, "ask": 98.15, "ask_size": 3.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0039, "rho": -0.0007, "theo": 96.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "HD261113C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5791, "open_interest": 90.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0076, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:42:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HD261113P00445000", "bid": 100.4, "bid_size": 5.0, "ask": 103.15, "ask_size": 3.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0034, "rho": -0.0007, "theo": 101.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "HD261120C00180000", "bid": 162.1, "bid_size": 27.0, "ask": 164.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": -0.0041, "rho": 0.0688, "theo": 163.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.88, "last_trade_time": "2026-10-01T15:29:58", "percent_change": 0.0, "prev_day_close": 163.175003051758}, {"option": "HD261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 9.0, "iv": 1.2337, "open_interest": 60.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "theo": 0.0103, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:56:12", "percent_change": -69.2308, "prev_day_close": 0.0649999976158142}, {"option": "HD261120C00185000", "bid": 157.35, "bid_size": 15.0, "ask": 159.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.0045, "rho": 0.0707, "theo": 158.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.03, "last_trade_time": "2026-09-15T15:05:01", "percent_change": 0.0, "prev_day_close": 158.275001525879}, {"option": "HD261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 20.0, "iv": 1.5388, "open_interest": 39.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:46:40", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "HD261120C00190000", "bid": 152.35, "bid_size": 11.0, "ask": 154.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0017, "theta": -0.005, "rho": 0.0726, "theo": 153.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.18, "last_trade_time": "2026-09-15T15:05:01", "percent_change": 0.0, "prev_day_close": 153.425003051758}, {"option": "HD261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.108, "open_interest": 87.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.005, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:01:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HD261120C00195000", "bid": 147.15, "bid_size": 42.0, "ask": 149.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0019, "theta": -0.0054, "rho": 0.0745, "theo": 148.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.24, "last_trade_time": "2026-09-15T15:05:01", "percent_change": 0.0, "prev_day_close": 148.424995422363}, {"option": "HD261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5891, "open_interest": 59.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0054, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:59:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261120C00200000", "bid": 142.35, "bid_size": 7.0, "ask": 144.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0022, "theta": -0.0059, "rho": 0.0764, "theo": 143.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.55, "last_trade_time": "2026-10-01T14:13:03", "percent_change": 0.0, "prev_day_close": 143.375}, {"option": "HD261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.5269, "open_interest": 90.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0022, "theta": -0.0059, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:21:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261120C00210000", "bid": 132.15, "bid_size": 27.0, "ask": 134.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0069, "rho": 0.0802, "theo": 133.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.13, "last_trade_time": "2026-09-10T15:07:55", "percent_change": 0.0, "prev_day_close": 133.474998474121}, {"option": "HD261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.9335, "open_interest": 45.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0069, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:25:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HD261120C00220000", "bid": 122.4, "bid_size": 15.0, "ask": 124.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0034, "theta": -0.008, "rho": 0.084, "theo": 123.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.76, "last_trade_time": "2026-09-10T15:07:47", "percent_change": 0.0, "prev_day_close": 123.424999237061}, {"option": "HD261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 1.1997, "open_interest": 158.0, "volume": 116.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0034, "theta": -0.008, "rho": -0.0002, "theo": 0.0226, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:26:19", "percent_change": 8.33334, "prev_day_close": 0.685000002384186}, {"option": "HD261120C00225000", "bid": 117.2, "bid_size": 27.0, "ask": 119.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0086, "rho": 0.0859, "theo": 118.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "HD261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 13.0, "iv": 1.0309, "open_interest": 184.0, "volume": 1006.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0086, "rho": -0.0002, "theo": 0.0248, "change": -0.11, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:27:48", "percent_change": -91.6667, "prev_day_close": 0.270000010728836}, {"option": "HD261120C00230000", "bid": 112.2, "bid_size": 29.0, "ask": 114.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0093, "rho": 0.0878, "theo": 113.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.32, "last_trade_time": "2026-11-03T15:32:35", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "HD261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.1808, "open_interest": 121.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0093, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:19:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261120C00235000", "bid": 107.2, "bid_size": 39.0, "ask": 110.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0047, "theta": -0.01, "rho": 0.0896, "theo": 108.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "HD261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.9373, "open_interest": 138.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.01, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:58:04", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "HD261120C00240000", "bid": 102.2, "bid_size": 27.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0108, "rho": 0.0915, "theo": 103.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.02, "last_trade_time": "2026-10-15T09:43:28", "percent_change": 0.0, "prev_day_close": 103.550003051758}, {"option": "HD261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 181.0, "iv": 0.8589, "open_interest": 275.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0108, "rho": -0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:38:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HD261120C00245000", "bid": 97.2, "bid_size": 30.0, "ask": 99.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.006, "theta": -0.0118, "rho": 0.0934, "theo": 98.8218, "change": -5.69, "open": 100.07, "high": 100.07, "low": 100.01, "tick": "down", "last_trade_price": 100.01, "last_trade_time": "2026-11-06T12:36:57", "percent_change": -5.38316, "prev_day_close": 98.2749977111816}, {"option": "HD261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6284, "open_interest": 723.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.006, "theta": -0.0118, "rho": -0.0004, "theo": 0.0363, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:02:09", "percent_change": -16.6667, "prev_day_close": 0.0300000002607703}, {"option": "HD261120C00250000", "bid": 92.25, "bid_size": 27.0, "ask": 94.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0129, "rho": 0.0952, "theo": 93.835, "change": -5.57, "open": 95.08, "high": 95.08, "low": 95.08, "tick": "no_change", "last_trade_price": 95.08, "last_trade_time": "2026-11-06T12:36:57", "percent_change": -5.53403, "prev_day_close": 93.4500007629394}, {"option": "HD261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.557, "open_interest": 542.0, "volume": 5.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0069, "theta": -0.013, "rho": -0.0004, "theo": 0.0409, "change": -0.135, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:01:54", "percent_change": -65.8537, "prev_day_close": 0.0149999996647239}, {"option": "HD261120C00255000", "bid": 87.25, "bid_size": 85.0, "ask": 90.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.008, "theta": -0.0145, "rho": 0.097, "theo": 88.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.23, "last_trade_time": "2026-10-27T14:25:30", "percent_change": 0.0, "prev_day_close": 88.7250022888184}, {"option": "HD261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 22.0, "iv": 0.56, "open_interest": 1050.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0145, "rho": -0.0005, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:47:31", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "HD261120C00260000", "bid": 82.45, "bid_size": 13.0, "ask": 84.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0168, "rho": 0.0988, "theo": 83.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.96, "last_trade_time": "2026-10-22T10:12:04", "percent_change": 0.0, "prev_day_close": 83.4750022888184}, {"option": "HD261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 22.0, "iv": 0.5349, "open_interest": 341.0, "volume": 2.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0168, "rho": -0.0006, "theo": 0.0564, "change": -0.055, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:32:59", "percent_change": -57.8947, "prev_day_close": 0.0350000001490116}, {"option": "HD261120C00265000", "bid": 77.3, "bid_size": 28.0, "ask": 79.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0201, "rho": 0.1006, "theo": 78.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.95, "last_trade_time": "2026-10-16T09:58:27", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "HD261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 27.0, "iv": 0.515, "open_interest": 1384.0, "volume": 7.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0201, "rho": -0.0008, "theo": 0.0705, "change": -0.02, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:17:43", "percent_change": -25.0, "prev_day_close": 0.0450000017881393}, {"option": "HD261120C00270000", "bid": 72.35, "bid_size": 29.0, "ask": 75.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0152, "theta": -0.025, "rho": 0.1022, "theo": 73.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.48, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "HD261120P00270000", "bid": 0.03, "bid_size": 1.0, "ask": 0.12, "ask_size": 22.0, "iv": 0.5101, "open_interest": 1031.0, "volume": 34.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0152, "theta": -0.025, "rho": -0.001, "theo": 0.0926, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:34:36", "percent_change": -26.3158, "prev_day_close": 0.0699999993667006}, {"option": "HD261120C00275000", "bid": 67.4, "bid_size": 28.0, "ask": 69.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0322, "rho": 0.1038, "theo": 68.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-10-26T10:11:38", "percent_change": 0.0, "prev_day_close": 68.4750022888184}, {"option": "HD261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 26.0, "iv": 0.4826, "open_interest": 829.0, "volume": 11.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0323, "rho": -0.0014, "theo": 0.1272, "change": -0.1, "open": 0.11, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:55:34", "percent_change": -52.6316, "prev_day_close": 0.130000002682209}, {"option": "HD261120C00280000", "bid": 62.55, "bid_size": 47.0, "ask": 65.2, "ask_size": 10.0, "iv": 0.397, "open_interest": 65.0, "volume": 68.0, "delta": 0.9844, "gamma": 0.0012, "vega": 0.0266, "theta": -0.0425, "rho": 0.1051, "theo": 64.0268, "change": -5.61, "open": 65.51, "high": 65.51, "low": 65.19, "tick": "no_change", "last_trade_price": 65.19, "last_trade_time": "2026-11-06T13:54:03", "percent_change": -7.92373, "prev_day_close": 63.7250003814697}, {"option": "HD261120P00280000", "bid": 0.11, "bid_size": 34.0, "ask": 0.23, "ask_size": 30.0, "iv": 0.491, "open_interest": 942.0, "volume": 6.0, "delta": -0.0154, "gamma": 0.0012, "vega": 0.0266, "theta": -0.0426, "rho": -0.0019, "theo": 0.1811, "change": -0.075, "open": 0.47, "high": 0.47, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:54:57", "percent_change": -28.3019, "prev_day_close": 0.179999999701977}, {"option": "HD261120C00285000", "bid": 57.75, "bid_size": 29.0, "ask": 60.3, "ask_size": 27.0, "iv": 0.4542, "open_interest": 82.0, "volume": 68.0, "delta": 0.978, "gamma": 0.0016, "vega": 0.0357, "theta": -0.0567, "rho": 0.1062, "theo": 59.1175, "change": -5.62, "open": 60.56, "high": 60.56, "low": 60.3, "tick": "no_change", "last_trade_price": 60.33, "last_trade_time": "2026-11-06T13:54:03", "percent_change": -8.52161, "prev_day_close": 58.875}, {"option": "HD261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 116.0, "iv": 0.4925, "open_interest": 638.0, "volume": 28.0, "delta": -0.0218, "gamma": 0.0016, "vega": 0.0357, "theta": -0.0568, "rho": -0.0027, "theo": 0.2635, "change": -0.225, "open": 0.32, "high": 0.33, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:34:36", "percent_change": -54.2169, "prev_day_close": 0.19000000692904}, {"option": "HD261120C00290000", "bid": 52.7, "bid_size": 86.0, "ask": 55.4, "ask_size": 50.0, "iv": 0.4233, "open_interest": 522.0, "volume": 2.0, "delta": 0.9689, "gamma": 0.0022, "vega": 0.0477, "theta": -0.0754, "rho": 0.1068, "theo": 54.2486, "change": -6.79, "open": 54.53, "high": 54.53, "low": 54.51, "tick": "down", "last_trade_price": 54.51, "last_trade_time": "2026-11-06T15:13:22", "percent_change": -11.0767, "prev_day_close": 54.0500011444092}, {"option": "HD261120P00290000", "bid": 0.1, "bid_size": 163.0, "ask": 0.63, "ask_size": 98.0, "iv": 0.4714, "open_interest": 1446.0, "volume": 26.0, "delta": -0.031, "gamma": 0.0022, "vega": 0.0477, "theta": -0.0756, "rho": -0.0038, "theo": 0.3862, "change": 0.08, "open": 0.44, "high": 0.45, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:35:06", "percent_change": 24.2424, "prev_day_close": 0.465000003576279}, {"option": "HD261120C00292500", "bid": 50.25, "bid_size": 27.0, "ask": 53.05, "ask_size": 10.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0025, "vega": 0.0549, "theta": -0.0866, "rho": 0.107, "theo": 51.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-20T15:08:08", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "HD261120P00292500", "bid": 0.22, "bid_size": 135.0, "ask": 0.63, "ask_size": 82.0, "iv": 0.464, "open_interest": 98.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0025, "vega": 0.055, "theta": -0.0867, "rho": -0.0046, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:11:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HD261120C00295000", "bid": 48.05, "bid_size": 53.0, "ask": 50.6, "ask_size": 33.0, "iv": 0.4489, "open_interest": 232.0, "volume": 10.0, "delta": 0.9563, "gamma": 0.0029, "vega": 0.0629, "theta": -0.0992, "rho": 0.107, "theo": 49.4355, "change": -7.5, "open": 50.96, "high": 50.96, "low": 48.9, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-06T15:32:27", "percent_change": -13.2979, "prev_day_close": 49.25}, {"option": "HD261120P00295000", "bid": 0.42, "bid_size": 123.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.4589, "open_interest": 788.0, "volume": 16.0, "delta": -0.0436, "gamma": 0.0029, "vega": 0.063, "theta": -0.0994, "rho": -0.0053, "theo": 0.5648, "change": -0.105, "open": 1.01, "high": 1.01, "low": 0.44, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:55:34", "percent_change": -16.5354, "prev_day_close": 0.58500000834465}, {"option": "HD261120C00297500", "bid": 45.5, "bid_size": 20.0, "ask": 48.25, "ask_size": 13.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0034, "vega": 0.0719, "theta": -0.113, "rho": 0.1069, "theo": 47.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.57, "last_trade_time": "2026-10-29T15:07:37", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "HD261120P00297500", "bid": 0.43, "bid_size": 131.0, "ask": 0.84, "ask_size": 100.0, "iv": 0.4578, "open_interest": 51.0, "volume": 1.0, "delta": -0.0514, "gamma": 0.0034, "vega": 0.0719, "theta": -0.1133, "rho": -0.0064, "theo": 0.681, "change": -0.145, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:44:19", "percent_change": -16.2011, "prev_day_close": 0.634999990463257}, {"option": "HD261120C00300000", "bid": 44.25, "bid_size": 5.0, "ask": 45.85, "ask_size": 34.0, "iv": 0.5012, "open_interest": 1418.0, "volume": 4.0, "delta": 0.9394, "gamma": 0.0038, "vega": 0.0815, "theta": -0.1282, "rho": 0.1066, "theo": 44.698, "change": -6.54, "open": 44.3, "high": 46.15, "low": 44.3, "tick": "down", "last_trade_price": 45.11, "last_trade_time": "2026-11-06T14:02:06", "percent_change": -12.6622, "prev_day_close": 44.7000007629394}, {"option": "HD261120P00300000", "bid": 0.54, "bid_size": 137.0, "ask": 0.99, "ask_size": 121.0, "iv": 0.454, "open_interest": 2062.0, "volume": 139.0, "delta": -0.0605, "gamma": 0.0038, "vega": 0.0816, "theta": -0.1286, "rho": -0.0074, "theo": 0.8192, "change": 0.09, "open": 1.2, "high": 1.55, "low": 0.78, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T15:58:42", "percent_change": 10.8434, "prev_day_close": 0.805000007152557}, {"option": "HD261120C00302500", "bid": 40.95, "bid_size": 13.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.4414, "open_interest": 16.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0044, "vega": 0.0922, "theta": -0.1447, "rho": 0.1062, "theo": 42.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.87, "last_trade_time": "2026-11-05T13:31:22", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "HD261120P00302500", "bid": 0.86, "bid_size": 82.0, "ask": 1.29, "ask_size": 129.0, "iv": 0.4676, "open_interest": 55.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0044, "vega": 0.0922, "theta": -0.1451, "rho": -0.0087, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T11:18:13", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HD261120C00305000", "bid": 38.65, "bid_size": 77.0, "ask": 41.2, "ask_size": 52.0, "iv": 0.4405, "open_interest": 1496.0, "volume": 12.0, "delta": 0.9172, "gamma": 0.005, "vega": 0.1035, "theta": -0.1623, "rho": 0.1055, "theo": 40.0602, "change": -5.77, "open": 39.35, "high": 41.35, "low": 39.35, "tick": "no_change", "last_trade_price": 41.18, "last_trade_time": "2026-11-06T13:20:14", "percent_change": -12.2897, "prev_day_close": 39.75}, {"option": "HD261120P00305000", "bid": 1.09, "bid_size": 10.0, "ask": 1.47, "ask_size": 62.0, "iv": 0.4645, "open_interest": 1640.0, "volume": 16.0, "delta": -0.0828, "gamma": 0.005, "vega": 0.1037, "theta": -0.1628, "rho": -0.01, "theo": 1.1736, "change": 0.165, "open": 1.64, "high": 1.64, "low": 1.05, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:55:23", "percent_change": 14.5374, "prev_day_close": 1.18500000238419}, {"option": "HD261120C00307500", "bid": 36.2, "bid_size": 18.0, "ask": 38.95, "ask_size": 13.0, "iv": 0.4316, "open_interest": 16.0, "volume": 3.0, "delta": 0.9039, "gamma": 0.0056, "vega": 0.1156, "theta": -0.181, "rho": 0.1046, "theo": 37.7876, "change": -7.3, "open": 38.87, "high": 38.87, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-11-06T15:25:35", "percent_change": -16.3494, "prev_day_close": 37.5499992370606}, {"option": "HD261120P00307500", "bid": 1.18, "bid_size": 131.0, "ask": 1.68, "ask_size": 136.0, "iv": 0.4539, "open_interest": 103.0, "volume": 3.0, "delta": -0.0962, "gamma": 0.0056, "vega": 0.1157, "theta": -0.1816, "rho": -0.0116, "theo": 1.3972, "change": 0.09, "open": 1.42, "high": 1.43, "low": 1.37, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T15:55:23", "percent_change": 6.71642, "prev_day_close": 1.33000004291534}, {"option": "HD261120C00310000", "bid": 34.45, "bid_size": 70.0, "ask": 36.7, "ask_size": 64.0, "iv": 0.4498, "open_interest": 1129.0, "volume": 25.0, "delta": 0.8889, "gamma": 0.0062, "vega": 0.1283, "theta": -0.2006, "rho": 0.1035, "theo": 35.5515, "change": -7.03, "open": 33.25, "high": 38.25, "low": 33.25, "tick": "down", "last_trade_price": 35.32, "last_trade_time": "2026-11-06T15:32:50", "percent_change": -16.5998, "prev_day_close": 35.4499988555908}, {"option": "HD261120P00310000", "bid": 1.48, "bid_size": 144.0, "ask": 1.85, "ask_size": 85.0, "iv": 0.4485, "open_interest": 784.0, "volume": 120.0, "delta": -0.1112, "gamma": 0.0063, "vega": 0.1287, "theta": -0.2013, "rho": -0.0132, "theo": 1.6573, "change": 0.2, "open": 2.33, "high": 2.33, "low": 1.6, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 12.8205, "prev_day_close": 1.5799999833107}, {"option": "HD261120C00312500", "bid": 31.75, "bid_size": 60.0, "ask": 34.35, "ask_size": 38.0, "iv": 0.4223, "open_interest": 11.0, "volume": 1.0, "delta": 0.8722, "gamma": 0.0069, "vega": 0.1416, "theta": -0.2209, "rho": 0.1022, "theo": 33.3558, "change": -5.045, "open": 35.08, "high": 35.08, "low": 35.08, "tick": "down", "last_trade_price": 35.08, "last_trade_time": "2026-11-06T11:08:02", "percent_change": -12.5732, "prev_day_close": 33.0499992370606}, {"option": "HD261120P00312500", "bid": 1.74, "bid_size": 110.0, "ask": 2.23, "ask_size": 127.0, "iv": 0.4468, "open_interest": 142.0, "volume": 0.0, "delta": -0.128, "gamma": 0.007, "vega": 0.1417, "theta": -0.2217, "rho": -0.0153, "theo": 1.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T14:10:13", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "HD261120C00315000", "bid": 29.65, "bid_size": 86.0, "ask": 31.95, "ask_size": 13.0, "iv": 0.4146, "open_interest": 1264.0, "volume": 5.0, "delta": 0.8536, "gamma": 0.0077, "vega": 0.1552, "theta": -0.2416, "rho": 0.1005, "theo": 31.2056, "change": -5.49, "open": 30.46, "high": 33.75, "low": 30.46, "tick": "down", "last_trade_price": 32.06, "last_trade_time": "2026-11-06T15:51:36", "percent_change": -14.6205, "prev_day_close": 30.9499988555908}, {"option": "HD261120P00315000", "bid": 2.01, "bid_size": 135.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.4388, "open_interest": 1126.0, "volume": 20.0, "delta": -0.1466, "gamma": 0.0077, "vega": 0.1557, "theta": -0.2426, "rho": -0.0173, "theo": 2.3045, "change": 0.18, "open": 3.4, "high": 3.45, "low": 2.21, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T14:55:33", "percent_change": 8.57143, "prev_day_close": 2.25499999523163}, {"option": "HD261120C00317500", "bid": 27.7, "bid_size": 82.0, "ask": 30.2, "ask_size": 62.0, "iv": 0.4298, "open_interest": 78.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0084, "vega": 0.1689, "theta": -0.2626, "rho": 0.0987, "theo": 29.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-11-05T10:40:56", "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "HD261120P00317500", "bid": 2.44, "bid_size": 62.0, "ask": 3.3, "ask_size": 142.0, "iv": 0.4491, "open_interest": 124.0, "volume": 1.0, "delta": -0.1671, "gamma": 0.0084, "vega": 0.1692, "theta": -0.2637, "rho": -0.0197, "theo": 2.7014, "change": 0.23, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T14:07:05", "percent_change": 9.54357, "prev_day_close": 2.63499999046326}, {"option": "HD261120C00320000", "bid": 25.45, "bid_size": 97.0, "ask": 27.85, "ask_size": 45.0, "iv": 0.4133, "open_interest": 907.0, "volume": 12.0, "delta": 0.811, "gamma": 0.0092, "vega": 0.1828, "theta": -0.2833, "rho": 0.0965, "theo": 27.06, "change": -6.75, "open": 25.45, "high": 28.43, "low": 24.1, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T15:20:18", "percent_change": -20.2703, "prev_day_close": 26.7250003814697}, {"option": "HD261120P00320000", "bid": 2.65, "bid_size": 111.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.428, "open_interest": 899.0, "volume": 88.0, "delta": -0.1894, "gamma": 0.0092, "vega": 0.1835, "theta": -0.2846, "rho": -0.022, "theo": 3.1529, "change": 0.265, "open": 4.49, "high": 4.49, "low": 2.8, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:01:45", "percent_change": 9.51526, "prev_day_close": 3.09999990463257}, {"option": "HD261120C00322500", "bid": 23.6, "bid_size": 37.0, "ask": 25.45, "ask_size": 10.0, "iv": 0.405, "open_interest": 161.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0099, "vega": 0.1963, "theta": -0.3036, "rho": 0.0941, "theo": 25.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T15:33:53", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "HD261120P00322500", "bid": 3.4, "bid_size": 25.0, "ask": 4.6, "ask_size": 154.0, "iv": 0.4507, "open_interest": 175.0, "volume": 16.0, "delta": -0.2137, "gamma": 0.01, "vega": 0.1966, "theta": -0.305, "rho": -0.0248, "theo": 3.6653, "change": 0.4, "open": 3.55, "high": 3.6, "low": 3.55, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:56:59", "percent_change": 12.5, "prev_day_close": 4.0}, {"option": "HD261120C00325000", "bid": 21.6, "bid_size": 132.0, "ask": 24.35, "ask_size": 73.0, "iv": 0.4225, "open_interest": 1677.0, "volume": 8.0, "delta": 0.7608, "gamma": 0.0106, "vega": 0.2094, "theta": -0.323, "rho": 0.0914, "theo": 23.1538, "change": -5.925, "open": 21.26, "high": 24.75, "low": 21.26, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-06T12:22:09", "percent_change": -20.2737, "prev_day_close": 22.9499998092651}, {"option": "HD261120P00325000", "bid": 3.95, "bid_size": 101.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.428, "open_interest": 644.0, "volume": 52.0, "delta": -0.2398, "gamma": 0.0107, "vega": 0.2102, "theta": -0.3246, "rho": -0.0275, "theo": 4.2417, "change": 0.75, "open": 5.55, "high": 5.55, "low": 3.95, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:59:05", "percent_change": 20.5479, "prev_day_close": 4.17499995231628}, {"option": "HD261120C00327500", "bid": 20.0, "bid_size": 122.0, "ask": 22.05, "ask_size": 71.0, "iv": 0.416, "open_interest": 83.0, "volume": 1.0, "delta": 0.733, "gamma": 0.0113, "vega": 0.2217, "theta": -0.341, "rho": 0.0884, "theo": 21.3023, "change": -4.47, "open": 22.53, "high": 22.53, "low": 22.53, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-11-06T12:26:22", "percent_change": -16.5556, "prev_day_close": 20.875}, {"option": "HD261120P00327500", "bid": 4.5, "bid_size": 135.0, "ask": 5.7, "ask_size": 134.0, "iv": 0.4382, "open_interest": 185.0, "volume": 13.0, "delta": -0.2678, "gamma": 0.0114, "vega": 0.222, "theta": -0.3428, "rho": -0.0308, "theo": 4.8891, "change": 0.725, "open": 4.6, "high": 4.9, "low": 4.6, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 17.3653, "prev_day_close": 4.82500004768372}, {"option": "HD261120C00330000", "bid": 18.5, "bid_size": 111.0, "ask": 20.2, "ask_size": 73.0, "iv": 0.4187, "open_interest": 935.0, "volume": 53.0, "delta": 0.7035, "gamma": 0.012, "vega": 0.2332, "theta": -0.3574, "rho": 0.0852, "theo": 19.5243, "change": -5.575, "open": 21.05, "high": 21.05, "low": 18.75, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T14:53:04", "percent_change": -22.2333, "prev_day_close": 19.3500003814697}, {"option": "HD261120P00330000", "bid": 5.0, "bid_size": 143.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.419, "open_interest": 310.0, "volume": 39.0, "delta": -0.2978, "gamma": 0.0121, "vega": 0.2339, "theta": -0.3595, "rho": -0.0338, "theo": 5.6169, "change": 0.905, "open": 7.5, "high": 7.5, "low": 5.25, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T15:40:27", "percent_change": 19.1534, "prev_day_close": 5.54999995231628}, {"option": "HD261120C00332500", "bid": 16.8, "bid_size": 145.0, "ask": 18.6, "ask_size": 75.0, "iv": 0.4188, "open_interest": 112.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0126, "vega": 0.2432, "theta": -0.3717, "rho": 0.0818, "theo": 17.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T14:24:09", "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "HD261120P00332500", "bid": 5.95, "bid_size": 110.0, "ask": 7.8, "ask_size": 148.0, "iv": 0.443, "open_interest": 488.0, "volume": 148.0, "delta": -0.3286, "gamma": 0.0127, "vega": 0.2435, "theta": -0.3738, "rho": -0.0374, "theo": 6.4081, "change": 1.305, "open": 7.32, "high": 7.32, "low": 5.8, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T15:58:32", "percent_change": 24.2791, "prev_day_close": 6.375}, {"option": "HD261120C00335000", "bid": 14.8, "bid_size": 165.0, "ask": 17.4, "ask_size": 113.0, "iv": 0.4174, "open_interest": 797.0, "volume": 54.0, "delta": 0.6401, "gamma": 0.0131, "vega": 0.252, "theta": -0.3835, "rho": 0.0781, "theo": 16.204, "change": -5.65, "open": 18.4, "high": 18.4, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T15:32:09", "percent_change": -26.4019, "prev_day_close": 16.1749997138977}, {"option": "HD261120P00335000", "bid": 5.9, "bid_size": 207.0, "ask": 7.95, "ask_size": 175.0, "iv": 0.4072, "open_interest": 215.0, "volume": 25.0, "delta": -0.3612, "gamma": 0.0132, "vega": 0.2523, "theta": -0.3859, "rho": -0.0411, "theo": 7.2868, "change": 1.075, "open": 9.15, "high": 9.15, "low": 6.85, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 17.8423, "prev_day_close": 7.34999990463257}, {"option": "HD261120C00337500", "bid": 13.6, "bid_size": 120.0, "ask": 15.3, "ask_size": 73.0, "iv": 0.4108, "open_interest": 48.0, "volume": 4.0, "delta": 0.6066, "gamma": 0.0136, "vega": 0.259, "theta": -0.3926, "rho": 0.0743, "theo": 14.6677, "change": -4.34, "open": 14.45, "high": 15.31, "low": 14.45, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-11-06T10:14:40", "percent_change": -22.0865, "prev_day_close": 14.7000002861023}, {"option": "HD261120P00337500", "bid": 7.9, "bid_size": 10.0, "ask": 8.95, "ask_size": 129.0, "iv": 0.4255, "open_interest": 168.0, "volume": 18.0, "delta": -0.3954, "gamma": 0.0137, "vega": 0.2592, "theta": -0.3952, "rho": -0.0439, "theo": 8.2628, "change": 1.28, "open": 9.1, "high": 9.1, "low": 7.7, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-11-06T13:47:06", "percent_change": 18.8235, "prev_day_close": 8.40000009536743}, {"option": "HD261120C00340000", "bid": 12.45, "bid_size": 114.0, "ask": 13.55, "ask_size": 17.0, "iv": 0.4088, "open_interest": 1746.0, "volume": 21.0, "delta": 0.5721, "gamma": 0.0139, "vega": 0.2642, "theta": -0.3986, "rho": 0.0702, "theo": 13.217, "change": -4.8, "open": 11.7, "high": 14.49, "low": 11.7, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T15:59:18", "percent_change": -26.6667, "prev_day_close": 12.875}, {"option": "HD261120P00340000", "bid": 8.8, "bid_size": 98.0, "ask": 9.8, "ask_size": 135.0, "iv": 0.417, "open_interest": 804.0, "volume": 68.0, "delta": -0.4296, "gamma": 0.014, "vega": 0.2643, "theta": -0.4014, "rho": -0.0477, "theo": 9.3005, "change": 1.68, "open": 11.0, "high": 11.0, "low": 8.55, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T15:58:32", "percent_change": 21.8182, "prev_day_close": 9.4500002861023}, {"option": "HD261120C00342500", "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": 0.0}, {"option": "HD261120P00342500", "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": 0.0}, {"option": "HD261120C00345000", "bid": 10.05, "bid_size": 56.0, "ask": 11.85, "ask_size": 142.0, "iv": 0.4263, "open_interest": 1056.0, "volume": 73.0, "delta": 0.5014, "gamma": 0.0143, "vega": 0.2686, "theta": -0.401, "rho": 0.0619, "theo": 10.5783, "change": -4.9, "open": 10.45, "high": 11.85, "low": 9.15, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:16:48", "percent_change": -32.8859, "prev_day_close": 10.5750002861023}, {"option": "HD261120P00345000", "bid": 11.35, "bid_size": 10.0, "ask": 12.35, "ask_size": 125.0, "iv": 0.4188, "open_interest": 103.0, "volume": 72.0, "delta": -0.5013, "gamma": 0.0144, "vega": 0.2684, "theta": -0.4041, "rho": -0.0534, "theo": 11.6792, "change": 2.075, "open": 14.23, "high": 14.23, "low": 10.65, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:58:42", "percent_change": 21.5584, "prev_day_close": 11.5250000953674}, {"option": "HD261120C00347500", "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": 0.0}, {"option": "HD261120P00347500", "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": 0.0}, {"option": "HD261120C00350000", "bid": 7.75, "bid_size": 63.0, "ask": 9.5, "ask_size": 126.0, "iv": 0.42, "open_interest": 1608.0, "volume": 80.0, "delta": 0.4306, "gamma": 0.0142, "vega": 0.2646, "theta": -0.3903, "rho": 0.0534, "theo": 8.3062, "change": -3.91, "open": 8.32, "high": 10.0, "low": 6.62, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-06T15:44:04", "percent_change": -32.1811, "prev_day_close": 8.27500009536743}, {"option": "HD261120P00350000", "bid": 14.05, "bid_size": 10.0, "ask": 15.85, "ask_size": 123.0, "iv": 0.4287, "open_interest": 256.0, "volume": 23.0, "delta": -0.5732, "gamma": 0.0144, "vega": 0.2639, "theta": -0.3935, "rho": -0.0584, "theo": 14.4022, "change": 1.175, "open": 15.55, "high": 16.0, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T15:55:18", "percent_change": 9.89474, "prev_day_close": 14.3249998092651}, {"option": "HD261120C00352500", "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": 0.0}, {"option": "HD261120P00352500", "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": 0.0}, {"option": "HD261120C00355000", "bid": 5.5, "bid_size": 157.0, "ask": 6.55, "ask_size": 26.0, "iv": 0.3897, "open_interest": 532.0, "volume": 1052.0, "delta": 0.3609, "gamma": 0.0137, "vega": 0.2523, "theta": -0.3669, "rho": 0.0449, "theo": 6.3681, "change": -3.5, "open": 7.4, "high": 7.95, "low": 6.18, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T15:45:26", "percent_change": -35.533, "prev_day_close": 6.375}, {"option": "HD261120P00355000", "bid": 16.2, "bid_size": 154.0, "ask": 18.9, "ask_size": 104.0, "iv": 0.4062, "open_interest": 153.0, "volume": 5.0, "delta": -0.6436, "gamma": 0.0139, "vega": 0.2507, "theta": -0.3704, "rho": -0.0624, "theo": 17.4785, "change": 2.58, "open": 16.62, "high": 17.02, "low": 15.5, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-11-06T11:49:32", "percent_change": 17.9167, "prev_day_close": 17.125}, {"option": "HD261120C00357500", "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": 0.0}, {"option": "HD261120P00357500", "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": 0.0}, {"option": "HD261120C00360000", "bid": 4.2, "bid_size": 140.0, "ask": 5.55, "ask_size": 137.0, "iv": 0.4035, "open_interest": 961.0, "volume": 23.0, "delta": 0.2951, "gamma": 0.0128, "vega": 0.2328, "theta": -0.3331, "rho": 0.0368, "theo": 4.769, "change": -3.03, "open": 5.84, "high": 5.84, "low": 4.67, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T14:44:53", "percent_change": -39.3507, "prev_day_close": 4.54999995231628}, {"option": "HD261120P00360000", "bid": 19.6, "bid_size": 120.0, "ask": 21.7, "ask_size": 62.0, "iv": 0.388, "open_interest": 15.0, "volume": 2.0, "delta": -0.7102, "gamma": 0.013, "vega": 0.23, "theta": -0.337, "rho": -0.0649, "theo": 20.898, "change": 2.605, "open": 19.98, "high": 19.98, "low": 19.98, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-11-06T13:12:50", "percent_change": 14.9928, "prev_day_close": 20.4750003814697}, {"option": "HD261120C00362500", "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": 0.0}, {"option": "HD261120P00362500", "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": 0.0}, {"option": "HD261120C00365000", "bid": 3.0, "bid_size": 226.0, "ask": 3.75, "ask_size": 105.0, "iv": 0.3893, "open_interest": 454.0, "volume": 42.0, "delta": 0.2352, "gamma": 0.0115, "vega": 0.2077, "theta": -0.2922, "rho": 0.0294, "theo": 3.4912, "change": -2.805, "open": 4.01, "high": 4.65, "low": 3.2, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T15:23:22", "percent_change": -46.1728, "prev_day_close": 3.375}, {"option": "HD261120P00365000", "bid": 23.4, "bid_size": 108.0, "ask": 25.95, "ask_size": 59.0, "iv": 0.3965, "open_interest": 35.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0117, "vega": 0.2034, "theta": -0.2966, "rho": -0.0658, "theo": 24.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-11-05T14:52:35", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HD261120C00367500", "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": 0.0}, {"option": "HD261120P00367500", "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": 0.0}, {"option": "HD261120C00370000", "bid": 2.21, "bid_size": 111.0, "ask": 2.96, "ask_size": 161.0, "iv": 0.3964, "open_interest": 1322.0, "volume": 18.0, "delta": 0.183, "gamma": 0.01, "vega": 0.1794, "theta": -0.2484, "rho": 0.0229, "theo": 2.5069, "change": -2.24, "open": 2.44, "high": 3.22, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T15:37:02", "percent_change": -48.6957, "prev_day_close": 2.48500001430511}, {"option": "HD261120P00370000", "bid": 27.45, "bid_size": 60.0, "ask": 30.0, "ask_size": 55.0, "iv": 0.3942, "open_interest": 28.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0102, "vega": 0.1736, "theta": -0.2533, "rho": -0.0644, "theo": 28.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T15:45:05", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "HD261120C00375000", "bid": 1.46, "bid_size": 109.0, "ask": 2.03, "ask_size": 52.0, "iv": 0.3889, "open_interest": 359.0, "volume": 122.0, "delta": 0.1393, "gamma": 0.0084, "vega": 0.1505, "theta": -0.2054, "rho": 0.0175, "theo": 1.7727, "change": -1.85, "open": 1.78, "high": 2.12, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:18:15", "percent_change": -53.6232, "prev_day_close": 1.70500004291534}, {"option": "HD261120P00375000", "bid": 31.75, "bid_size": 64.0, "ask": 34.5, "ask_size": 60.0, "iv": 0.4001, "open_interest": 41.0, "volume": 2.0, "delta": -0.8686, "gamma": 0.0086, "vega": 0.1434, "theta": -0.211, "rho": -0.0605, "theo": 32.9873, "change": 3.375, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 12.0, "prev_day_close": 33.2749996185303}, {"option": "HD261120C00380000", "bid": 1.03, "bid_size": 112.0, "ask": 1.53, "ask_size": 114.0, "iv": 0.3936, "open_interest": 458.0, "volume": 144.0, "delta": 0.1048, "gamma": 0.0069, "vega": 0.1235, "theta": -0.1667, "rho": 0.0131, "theo": 1.251, "change": -1.465, "open": 1.44, "high": 1.82, "low": 1.15, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T15:18:15", "percent_change": -55.8095, "prev_day_close": 1.21999996900558}, {"option": "HD261120P00380000", "bid": 36.2, "bid_size": 18.0, "ask": 39.0, "ask_size": 18.0, "iv": 0.3996, "open_interest": 13.0, "volume": 1.0, "delta": -0.9041, "gamma": 0.0071, "vega": 0.1153, "theta": -0.1726, "rho": -0.0542, "theo": 37.4988, "change": 9.4, "open": 41.75, "high": 41.75, "low": 41.75, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-11-06T09:40:44", "percent_change": 29.0572, "prev_day_close": 37.7250003814697}, {"option": "HD261120C00385000", "bid": 0.67, "bid_size": 119.0, "ask": 1.03, "ask_size": 26.0, "iv": 0.3893, "open_interest": 397.0, "volume": 12.0, "delta": 0.0784, "gamma": 0.0055, "vega": 0.0999, "theta": -0.1339, "rho": 0.0098, "theo": 0.8868, "change": -0.935, "open": 1.23, "high": 1.23, "low": 0.93, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T13:33:08", "percent_change": -48.5714, "prev_day_close": 0.810000002384186}, {"option": "HD261120P00385000", "bid": 40.9, "bid_size": 12.0, "ask": 43.65, "ask_size": 10.0, "iv": 0.4047, "open_interest": 6.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0057, "vega": 0.0904, "theta": -0.1393, "rho": -0.0477, "theo": 42.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T09:41:09", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "HD261120C00390000", "bid": 0.39, "bid_size": 147.0, "ask": 1.05, "ask_size": 243.0, "iv": 0.4075, "open_interest": 1044.0, "volume": 34.0, "delta": 0.0589, "gamma": 0.0044, "vega": 0.0804, "theta": -0.1075, "rho": 0.0074, "theo": 0.6382, "change": -0.825, "open": 1.52, "high": 1.52, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:16:36", "percent_change": -59.5668, "prev_day_close": 0.625000014901161}, {"option": "HD261120P00390000", "bid": 45.65, "bid_size": 12.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.4075, "open_interest": 1.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0045, "vega": 0.0674, "theta": -0.111, "rho": -0.0387, "theo": 46.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T10:29:15", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "HD261120C00395000", "bid": 0.33, "bid_size": 50.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.4758, "open_interest": 214.0, "volume": 9.0, "delta": 0.0445, "gamma": 0.0034, "vega": 0.0645, "theta": -0.0865, "rho": 0.0056, "theo": 0.4669, "change": -0.58, "open": 0.47, "high": 0.5, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:18:54", "percent_change": -57.4257, "prev_day_close": 0.549999997019768}, {"option": "HD261120P00395000", "bid": 50.5, "bid_size": 12.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0034, "vega": 0.0502, "theta": -0.0877, "rho": -0.0277, "theo": 51.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.97, "last_trade_time": "2026-06-23T12:24:46", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "HD261120C00400000", "bid": 0.19, "bid_size": 110.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4859, "open_interest": 460.0, "volume": 1.0, "delta": 0.0341, "gamma": 0.0027, "vega": 0.052, "theta": -0.0703, "rho": 0.0042, "theo": 0.3493, "change": 0.705, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T10:04:43", "percent_change": 100.0, "prev_day_close": 0.844999998807907}, {"option": "HD261120P00400000", "bid": 55.4, "bid_size": 12.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0026, "vega": 0.0385, "theta": -0.0686, "rho": -0.0263, "theo": 56.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-11-04T09:58:25", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "HD261120C00405000", "bid": 0.11, "bid_size": 176.0, "ask": 0.36, "ask_size": 50.0, "iv": 0.4114, "open_interest": 237.0, "volume": 7.0, "delta": 0.0266, "gamma": 0.0022, "vega": 0.0424, "theta": -0.0579, "rho": 0.0033, "theo": 0.2681, "change": -0.79, "open": 0.29, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:51:27", "percent_change": -75.9615, "prev_day_close": 0.240000005811453}, {"option": "HD261120P00405000", "bid": 60.4, "bid_size": 12.0, "ask": 63.15, "ask_size": 10.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.002, "vega": 0.0272, "theta": -0.053, "rho": -0.0184, "theo": 61.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "HD261120C00410000", "bid": 0.02, "bid_size": 187.0, "ask": 0.88, "ask_size": 133.0, "iv": 0.4855, "open_interest": 319.0, "volume": 8.0, "delta": 0.0211, "gamma": 0.0017, "vega": 0.0349, "theta": -0.0484, "rho": 0.0026, "theo": 0.2106, "change": -0.3, "open": 2.29, "high": 2.29, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:10:03", "percent_change": -66.6667, "prev_day_close": 0.225000003352761}, {"option": "HD261120P00410000", "bid": 65.4, "bid_size": 8.0, "ask": 68.15, "ask_size": 4.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0015, "vega": 0.022, "theta": -0.0412, "rho": -0.0166, "theo": 66.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.64, "last_trade_time": "2026-11-04T09:40:30", "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "HD261120C00415000", "bid": 0.01, "bid_size": 143.0, "ask": 0.76, "ask_size": 32.0, "iv": 0.4993, "open_interest": 167.0, "volume": 14.0, "delta": 0.017, "gamma": 0.0014, "vega": 0.0291, "theta": -0.041, "rho": 0.0021, "theo": 0.1691, "change": -0.91, "open": 0.06, "high": 0.98, "low": 0.06, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:45:58", "percent_change": -81.982, "prev_day_close": 0.179999996908009}, {"option": "HD261120P00415000", "bid": 70.4, "bid_size": 12.0, "ask": 73.15, "ask_size": 10.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0012, "vega": 0.0148, "theta": -0.0317, "rho": -0.0106, "theo": 71.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-08-18T09:31:14", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "HD261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.4157, "open_interest": 208.0, "volume": 15.0, "delta": 0.014, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0352, "rho": 0.0017, "theo": 0.1387, "change": -0.13, "open": 0.07, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:45:45", "percent_change": -48.1481, "prev_day_close": 0.0700000002980232}, {"option": "HD261120P00420000", "bid": 75.4, "bid_size": 12.0, "ask": 78.15, "ask_size": 10.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0009, "vega": 0.0124, "theta": -0.0246, "rho": -0.01, "theo": 76.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.95, "last_trade_time": "2026-09-03T15:13:46", "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "HD261120C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.6667, "open_interest": 172.0, "volume": 8.0, "delta": 0.0116, "gamma": 0.001, "vega": 0.021, "theta": -0.0306, "rho": 0.0014, "theo": 0.1157, "change": -0.04, "open": 0.9, "high": 0.9, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:45:45", "percent_change": -36.3636, "prev_day_close": 1.04499995708466}, {"option": "HD261120P00425000", "bid": 80.45, "bid_size": 12.0, "ask": 83.15, "ask_size": 10.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0193, "rho": -0.0053, "theo": 81.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "HD261120C00430000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.446, "open_interest": 520.0, "volume": 2.0, "delta": 0.0098, "gamma": 0.0008, "vega": 0.0181, "theta": -0.027, "rho": 0.0012, "theo": 0.0983, "change": -0.145, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:46:33", "percent_change": -61.7021, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00430000", "bid": 85.4, "bid_size": 12.0, "ask": 88.15, "ask_size": 10.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0152, "rho": -0.0053, "theo": 86.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-11-04T09:32:03", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "HD261120C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 91.0, "iv": 0.6027, "open_interest": 46.0, "volume": 15.0, "delta": 0.0084, "gamma": 0.0007, "vega": 0.0158, "theta": -0.024, "rho": 0.001, "theo": 0.0846, "change": -0.455, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:46:33", "percent_change": -93.8144, "prev_day_close": 0.09500000346452}, {"option": "HD261120P00435000", "bid": 90.4, "bid_size": 12.0, "ask": 93.15, "ask_size": 10.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0121, "rho": -0.005, "theo": 91.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0249977111816}, {"option": "HD261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 115.0, "iv": 0.5536, "open_interest": 33.0, "volume": 11.0, "delta": 0.0073, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0215, "rho": 0.0009, "theo": 0.0738, "change": -0.395, "open": 0.1, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:48:12", "percent_change": -81.4433, "prev_day_close": 0.0649999985471368}, {"option": "HD261120P00440000", "bid": 95.4, "bid_size": 12.0, "ask": 98.15, "ask_size": 10.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0095, "rho": -0.0028, "theo": 96.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.45, "last_trade_time": "2026-11-04T09:40:28", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "HD261120C00445000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 73.0, "iv": 0.5752, "open_interest": 15.0, "volume": 13.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0123, "theta": -0.0195, "rho": 0.0008, "theo": 0.0651, "change": -0.345, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:48:12", "percent_change": -92.0, "prev_day_close": 0.0649999985471368}, {"option": "HD261120P00445000", "bid": 100.4, "bid_size": 12.0, "ask": 103.15, "ask_size": 10.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0079, "rho": -0.0023, "theo": 101.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-11-04T09:40:28", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "HD261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.6136, "open_interest": 16.0, "volume": 56.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.011, "theta": -0.0178, "rho": 0.0007, "theo": 0.058, "change": -0.27, "open": 0.09, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:47:44", "percent_change": -71.0526, "prev_day_close": 0.0599999995902181}, {"option": "HD261120P00450000", "bid": 105.4, "bid_size": 12.0, "ask": 108.15, "ask_size": 11.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0065, "rho": -0.0023, "theo": 106.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "HD261120C00455000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 91.0, "iv": 0.641, "open_interest": 16.0, "volume": 30.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0164, "rho": 0.0006, "theo": 0.0522, "change": -0.37, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:21:35", "percent_change": -94.8718, "prev_day_close": 0.0599999995902181}, {"option": "HD261120P00455000", "bid": 110.4, "bid_size": 12.0, "ask": 113.15, "ask_size": 10.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0054, "rho": -0.0022, "theo": 111.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.875}, {"option": "HD261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5299, "open_interest": 29.0, "volume": 58.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.009, "theta": -0.0151, "rho": 0.0006, "theo": 0.0474, "change": -0.43, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:50:44", "percent_change": -89.5833, "prev_day_close": 0.0300000002607703}, {"option": "HD261120P00460000", "bid": 115.4, "bid_size": 12.0, "ask": 118.15, "ask_size": 10.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0045, "rho": -0.0022, "theo": 116.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.024997711182}, {"option": "HD261120C00465000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 112.0, "iv": 0.6532, "open_interest": 22.0, "volume": 8.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0141, "rho": 0.0005, "theo": 0.0433, "change": -0.67, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:50:44", "percent_change": -98.5294, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00465000", "bid": 120.4, "bid_size": 12.0, "ask": 123.15, "ask_size": 10.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.002, "theta": -0.0036, "rho": -0.002, "theo": 121.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.7, "last_trade_time": "2026-10-30T09:37:41", "percent_change": 0.0, "prev_day_close": 121.924999237061}, {"option": "HD261120C00470000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 95.0, "iv": 0.673, "open_interest": 17.0, "volume": 74.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0132, "rho": 0.0004, "theo": 0.0398, "change": -0.51, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:50:29", "percent_change": -86.4407, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00470000", "bid": 125.4, "bid_size": 12.0, "ask": 128.15, "ask_size": 10.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0031, "rho": -0.0008, "theo": 126.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-11-05T09:38:20", "percent_change": 0.0, "prev_day_close": 126.875}, {"option": "HD261120C00475000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.6926, "open_interest": 15.0, "volume": 4.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0124, "rho": 0.0004, "theo": 0.0369, "change": -0.75, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:50:29", "percent_change": -96.1538, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00475000", "bid": 130.4, "bid_size": 12.0, "ask": 133.15, "ask_size": 10.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0028, "rho": -0.0008, "theo": 131.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.025001525879}, {"option": "HD261120C00480000", "bid": 0.01, "bid_size": 1.0, "ask": 0.41, "ask_size": 104.0, "iv": 0.7392, "open_interest": 23.0, "volume": 10.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0117, "rho": 0.0004, "theo": 0.0343, "change": -0.4, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:50:04", "percent_change": -83.3333, "prev_day_close": 0.0500000016763806}, {"option": "HD261120P00480000", "bid": 135.4, "bid_size": 12.0, "ask": 138.15, "ask_size": 10.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0024, "rho": -0.0008, "theo": 136.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.025001525879}, {"option": "HD261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 79.0, "iv": 0.8223, "open_interest": 53.0, "volume": 11.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0105, "rho": 0.0003, "theo": 0.0301, "change": -0.345, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:50:04", "percent_change": -92.0, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00490000", "bid": 145.4, "bid_size": 12.0, "ask": 148.15, "ask_size": 10.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0019, "rho": -0.0008, "theo": 146.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.050003051758}, {"option": "HD261120C00500000", "bid": 0.01, "bid_size": 1.0, "ask": 0.61, "ask_size": 51.0, "iv": 0.8579, "open_interest": 8.0, "volume": 14.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0096, "rho": 0.0003, "theo": 0.0268, "change": -0.51, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:49:30", "percent_change": -87.931, "prev_day_close": 0.0500000016763806}, {"option": "HD261120P00500000", "bid": 155.4, "bid_size": 12.0, "ask": 158.15, "ask_size": 10.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": -0.0008, "theo": 156.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.025001525879}, {"option": "HD261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 154.0, "iv": 0.855, "open_interest": 32.0, "volume": 18.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0088, "rho": 0.0002, "theo": 0.0242, "change": -0.645, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:47:35", "percent_change": -95.5556, "prev_day_close": 0.0550000006332994}, {"option": "HD261120P00510000", "bid": 165.4, "bid_size": 12.0, "ask": 168.15, "ask_size": 10.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": -0.0007, "theo": 166.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.074996948242}, {"option": "HD261120C00520000", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 89.0, "iv": 0.6841, "open_interest": 71.0, "volume": 27.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0082, "rho": 0.0002, "theo": 0.0221, "change": -0.005, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:39:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HD261120P00520000", "bid": 175.4, "bid_size": 12.0, "ask": 178.15, "ask_size": 10.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0002, "theo": 176.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.050003051758}, {"option": "HD261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 102.0, "iv": 1.1628, "open_interest": 48.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0076, "rho": 0.0002, "theo": 0.0202, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:48:52", "percent_change": -91.3043, "prev_day_close": 1.06500005722046}, {"option": "HD261120P00530000", "bid": 185.4, "bid_size": 12.0, "ask": 188.15, "ask_size": 10.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0002, "theo": 186.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.050003051758}, {"option": "HD261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 94.0, "iv": 1.2027, "open_interest": 8.0, "volume": 2.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0071, "rho": 0.0002, "theo": 0.0187, "change": 0.41, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T13:48:43", "percent_change": 60.2941, "prev_day_close": 1.06500005722046}, {"option": "HD261120P00540000", "bid": 195.6, "bid_size": 10.0, "ask": 198.15, "ask_size": 10.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": -0.0002, "theo": 196.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "HD261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2417, "open_interest": 1.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.003, "theta": -0.0067, "rho": 0.0002, "theo": 0.0173, "change": 0.565, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T13:48:43", "percent_change": 118.947, "prev_day_close": 1.06500005722046}, {"option": "HD261120P00550000", "bid": 205.4, "bid_size": 12.0, "ask": 208.15, "ask_size": 10.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 206.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.875}, {"option": "HD261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.2796, "open_interest": 10.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0063, "rho": 0.0001, "theo": 0.0162, "change": -0.04, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:45:12", "percent_change": -10.5263, "prev_day_close": 1.06500005722046}, {"option": "HD261120P00560000", "bid": 215.4, "bid_size": 12.0, "ask": 218.15, "ask_size": 10.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": -0.0002, "theo": 216.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.050003051758}, {"option": "HD261127C00215000", "bid": 126.95, "bid_size": 7.0, "ask": 130.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0286, "rho": 0.1219, "theo": 129.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "HD261127P00215000", "bid": 0.01, "bid_size": 1.0, "ask": 1.05, "ask_size": 122.0, "iv": 0.9831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0286, "rho": -0.0013, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:39:23", "percent_change": 0.0, "prev_day_close": 0.529999976046383}, {"option": "HD261127C00220000", "bid": 122.35, "bid_size": 7.0, "ask": 125.9, "ask_size": 1.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.017, "theta": -0.0299, "rho": 0.1246, "theo": 124.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.125}, {"option": "HD261127P00220000", "bid": 0.01, "bid_size": 1.0, "ask": 2.12, "ask_size": 121.0, "iv": 1.0594, "open_interest": 0.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.017, "theta": -0.0299, "rho": -0.0014, "theo": 0.1633, "change": -0.985, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:24:14", "percent_change": -92.4883, "prev_day_close": 1.0700000571087}, {"option": "HD261127C00225000", "bid": 116.95, "bid_size": 7.0, "ask": 120.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0312, "rho": 0.1274, "theo": 119.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.025001525879}, {"option": "HD261127P00225000", "bid": 0.01, "bid_size": 1.0, "ask": 0.63, "ask_size": 122.0, "iv": 0.8334, "open_interest": 7.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0313, "rho": -0.0016, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:22:21", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "HD261127C00230000", "bid": 112.35, "bid_size": 3.0, "ask": 115.95, "ask_size": 1.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0326, "rho": 0.1301, "theo": 114.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "HD261127P00230000", "bid": 0.01, "bid_size": 1.0, "ask": 0.74, "ask_size": 55.0, "iv": 0.8137, "open_interest": 9.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0327, "rho": -0.0017, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:22:57", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "HD261127C00235000", "bid": 107.35, "bid_size": 3.0, "ask": 111.05, "ask_size": 2.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0218, "theta": -0.034, "rho": 0.1328, "theo": 109.1738, "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": 109.049999237061}, {"option": "HD261127P00235000", "bid": 0.01, "bid_size": 1.0, "ask": 0.74, "ask_size": 35.0, "iv": 0.7753, "open_interest": 1.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0219, "theta": -0.0341, "rho": -0.0019, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:58:04", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "HD261127C00240000", "bid": 102.4, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0237, "theta": -0.0355, "rho": 0.1354, "theo": 104.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "HD261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 91.0, "iv": 0.7376, "open_interest": 5.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0237, "theta": -0.0356, "rho": -0.0021, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:58:05", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "HD261127C00245000", "bid": 97.4, "bid_size": 3.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0006, "vega": 0.0258, "theta": -0.0371, "rho": 0.1381, "theo": 99.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "HD261127P00245000", "bid": 0.01, "bid_size": 1.0, "ask": 0.53, "ask_size": 89.0, "iv": 0.6674, "open_interest": 41.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0258, "theta": -0.0372, "rho": -0.0023, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T11:49:39", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "HD261127C00250000", "bid": 92.5, "bid_size": 7.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.6197, "open_interest": 8.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0282, "theta": -0.0387, "rho": 0.1407, "theo": 94.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.02, "last_trade_time": "2026-11-02T15:02:28", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "HD261127P00250000", "bid": 0.01, "bid_size": 1.0, "ask": 2.19, "ask_size": 123.0, "iv": 0.8018, "open_interest": 18.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0007, "vega": 0.0282, "theta": -0.0388, "rho": -0.0025, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T12:04:04", "percent_change": 0.0, "prev_day_close": 1.10000002849847}, {"option": "HD261127C00255000", "bid": 87.1, "bid_size": 7.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0308, "theta": -0.0404, "rho": 0.1433, "theo": 89.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "HD261127P00255000", "bid": 0.01, "bid_size": 1.0, "ask": 0.88, "ask_size": 125.0, "iv": 0.6456, "open_interest": 18.0, "volume": 4.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0309, "theta": -0.0405, "rho": -0.0028, "theo": 0.2536, "change": -0.475, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:48:23", "percent_change": -82.6087, "prev_day_close": 0.444999997504056}, {"option": "HD261127C00260000", "bid": 82.55, "bid_size": 7.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0009, "vega": 0.0338, "theta": -0.0423, "rho": 0.1458, "theo": 84.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3249969482422}, {"option": "HD261127P00260000", "bid": 0.01, "bid_size": 1.0, "ask": 0.79, "ask_size": 124.0, "iv": 0.599, "open_interest": 7.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0009, "vega": 0.0339, "theta": -0.0424, "rho": -0.0031, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "HD261127C00265000", "bid": 77.2, "bid_size": 7.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.001, "vega": 0.0372, "theta": -0.0444, "rho": 0.1483, "theo": 79.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "HD261127P00265000", "bid": 0.01, "bid_size": 2.0, "ask": 1.44, "ask_size": 66.0, "iv": 0.6254, "open_interest": 36.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.001, "vega": 0.0373, "theta": -0.0446, "rho": -0.0034, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T12:17:07", "percent_change": 0.0, "prev_day_close": 0.625000004656613}, {"option": "HD261127C00270000", "bid": 72.8, "bid_size": 7.0, "ask": 76.2, "ask_size": 1.0, "iv": 0.5362, "open_interest": 0.0, "volume": 24.0, "delta": 0.9792, "gamma": 0.0012, "vega": 0.0414, "theta": -0.0471, "rho": 0.1507, "theo": 74.3872, "change": -6.255, "open": 74.16, "high": 74.32, "low": 74.16, "tick": "up", "last_trade_price": 74.32, "last_trade_time": "2026-11-06T15:10:34", "percent_change": -7.76295, "prev_day_close": 74.4500007629394}, {"option": "HD261127P00270000", "bid": 0.01, "bid_size": 115.0, "ask": 0.65, "ask_size": 127.0, "iv": 0.5129, "open_interest": 28.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0012, "vega": 0.0414, "theta": -0.0472, "rho": -0.0039, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:43:03", "percent_change": 0.0, "prev_day_close": 0.329999987967312}, {"option": "HD261127C00275000", "bid": 67.3, "bid_size": 7.0, "ask": 71.25, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 24.0, "delta": 0.9762, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0505, "rho": 0.1529, "theo": 69.4361, "change": -6.205, "open": 69.2, "high": 69.42, "low": 69.2, "tick": "up", "last_trade_price": 69.42, "last_trade_time": "2026-11-06T15:10:34", "percent_change": -8.20496, "prev_day_close": 69.3500022888184}, {"option": "HD261127P00275000", "bid": 0.01, "bid_size": 103.0, "ask": 1.09, "ask_size": 125.0, "iv": 0.523, "open_interest": 44.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0014, "vega": 0.0469, "theta": -0.0507, "rho": -0.0044, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T11:37:21", "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "HD261127C00280000", "bid": 62.8, "bid_size": 12.0, "ask": 65.65, "ask_size": 10.0, "iv": 0.3896, "open_interest": 2.0, "volume": 64.0, "delta": 0.9721, "gamma": 0.0017, "vega": 0.0533, "theta": -0.0553, "rho": 0.155, "theo": 64.5001, "change": -7.03, "open": 65.52, "high": 65.53, "low": 63.82, "tick": "no_change", "last_trade_price": 63.82, "last_trade_time": "2026-11-06T15:28:15", "percent_change": -9.92237, "prev_day_close": 64.2000007629394}, {"option": "HD261127P00280000", "bid": 0.1, "bid_size": 101.0, "ask": 0.59, "ask_size": 127.0, "iv": 0.4495, "open_interest": 120.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0017, "vega": 0.0534, "theta": -0.0555, "rho": -0.0052, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:03:26", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "HD261127C00285000", "bid": 57.9, "bid_size": 12.0, "ask": 60.75, "ask_size": 10.0, "iv": 0.3875, "open_interest": 3.0, "volume": 64.0, "delta": 0.9663, "gamma": 0.002, "vega": 0.0624, "theta": -0.0621, "rho": 0.1567, "theo": 59.5886, "change": -7.205, "open": 60.62, "high": 60.65, "low": 58.97, "tick": "down", "last_trade_price": 58.97, "last_trade_time": "2026-11-06T15:28:15", "percent_change": -10.8878, "prev_day_close": 59.0}, {"option": "HD261127P00285000", "bid": 0.26, "bid_size": 96.0, "ask": 0.71, "ask_size": 115.0, "iv": 0.4421, "open_interest": 34.0, "volume": 3.0, "delta": -0.0336, "gamma": 0.002, "vega": 0.0626, "theta": -0.0624, "rho": -0.0063, "theo": 0.4841, "change": 0.075, "open": 0.38, "high": 0.38, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T14:11:16", "percent_change": 26.3158, "prev_day_close": 0.384999990463257}, {"option": "HD261127C00290000", "bid": 53.05, "bid_size": 12.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.3861, "open_interest": 5.0, "volume": 24.0, "delta": 0.9581, "gamma": 0.0025, "vega": 0.0744, "theta": -0.0717, "rho": 0.1579, "theo": 54.7159, "change": -6.505, "open": 55.39, "high": 55.39, "low": 54.81, "tick": "up", "last_trade_price": 54.87, "last_trade_time": "2026-11-06T15:03:14", "percent_change": -10.5988, "prev_day_close": 54.2249984741211}, {"option": "HD261127P00290000", "bid": 0.3, "bid_size": 104.0, "ask": 0.73, "ask_size": 92.0, "iv": 0.4125, "open_interest": 97.0, "volume": 2.0, "delta": -0.0419, "gamma": 0.0026, "vega": 0.0746, "theta": -0.0721, "rho": -0.0077, "theo": 0.5992, "change": -0.02, "open": 0.8, "high": 0.94, "low": 0.8, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T13:20:44", "percent_change": -2.08333, "prev_day_close": 0.594999998807907}, {"option": "HD261127C00295000", "bid": 48.25, "bid_size": 20.0, "ask": 51.1, "ask_size": 15.0, "iv": 0.3824, "open_interest": 8.0, "volume": 27.0, "delta": 0.9465, "gamma": 0.0032, "vega": 0.0906, "theta": -0.085, "rho": 0.1584, "theo": 49.9011, "change": -6.525, "open": 51.15, "high": 51.15, "low": 50.01, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-06T15:03:14", "percent_change": -11.5232, "prev_day_close": 49.5249996185303}, {"option": "HD261127P00295000", "bid": 0.49, "bid_size": 111.0, "ask": 1.13, "ask_size": 122.0, "iv": 0.4148, "open_interest": 90.0, "volume": 5.0, "delta": -0.0535, "gamma": 0.0032, "vega": 0.0911, "theta": -0.0854, "rho": -0.0098, "theo": 0.7718, "change": 0.18, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:13:13", "percent_change": 34.6154, "prev_day_close": 0.7950000166893}, {"option": "HD261127C00300000", "bid": 43.55, "bid_size": 24.0, "ask": 46.4, "ask_size": 24.0, "iv": 0.3807, "open_interest": 28.0, "volume": 1.0, "delta": 0.9304, "gamma": 0.004, "vega": 0.1113, "theta": -0.1024, "rho": 0.1579, "theo": 45.1693, "change": -10.525, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T09:44:03", "percent_change": -20.2307, "prev_day_close": 44.6499996185303}, {"option": "HD261127P00300000", "bid": 0.74, "bid_size": 129.0, "ask": 1.34, "ask_size": 120.0, "iv": 0.4007, "open_interest": 183.0, "volume": 1.0, "delta": -0.0697, "gamma": 0.0041, "vega": 0.1115, "theta": -0.1029, "rho": -0.0129, "theo": 1.028, "change": 0.33, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T13:20:44", "percent_change": 32.6733, "prev_day_close": 1.04000002145767}, {"option": "HD261127C00305000", "bid": 39.1, "bid_size": 20.0, "ask": 41.75, "ask_size": 17.0, "iv": 0.3817, "open_interest": 23.0, "volume": 1.0, "delta": 0.9086, "gamma": 0.0051, "vega": 0.1364, "theta": -0.1242, "rho": 0.1563, "theo": 40.5512, "change": -5.495, "open": 41.83, "high": 41.83, "low": 41.83, "tick": "down", "last_trade_price": 41.83, "last_trade_time": "2026-11-06T13:11:09", "percent_change": -11.6112, "prev_day_close": 40.0}, {"option": "HD261127P00305000", "bid": 1.06, "bid_size": 127.0, "ask": 1.74, "ask_size": 109.0, "iv": 0.3915, "open_interest": 33.0, "volume": 1.0, "delta": -0.0916, "gamma": 0.0051, "vega": 0.1365, "theta": -0.1248, "rho": -0.0168, "theo": 1.3988, "change": 0.375, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 24.9169, "prev_day_close": 1.29499995708466}, {"option": "HD261127C00310000", "bid": 34.65, "bid_size": 59.0, "ask": 37.0, "ask_size": 28.0, "iv": 0.3691, "open_interest": 28.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0063, "vega": 0.1655, "theta": -0.1497, "rho": 0.1533, "theo": 36.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-11-04T13:41:47", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "HD261127P00310000", "bid": 1.51, "bid_size": 127.0, "ask": 2.47, "ask_size": 126.0, "iv": 0.3897, "open_interest": 26.0, "volume": 18.0, "delta": -0.1202, "gamma": 0.0063, "vega": 0.1658, "theta": -0.1505, "rho": -0.0217, "theo": 1.9187, "change": -0.185, "open": 3.8, "high": 3.8, "low": 1.95, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:23:48", "percent_change": -8.50575, "prev_day_close": 1.99000000953674}, {"option": "HD261127C00315000", "bid": 30.35, "bid_size": 73.0, "ask": 32.75, "ask_size": 50.0, "iv": 0.368, "open_interest": 127.0, "volume": 10.0, "delta": 0.8447, "gamma": 0.0076, "vega": 0.1972, "theta": -0.1777, "rho": 0.1488, "theo": 31.7965, "change": -7.015, "open": 32.97, "high": 33.0, "low": 31.41, "tick": "down", "last_trade_price": 31.41, "last_trade_time": "2026-11-06T15:23:48", "percent_change": -18.2563, "prev_day_close": 31.4250001907349}, {"option": "HD261127P00315000", "bid": 1.88, "bid_size": 131.0, "ask": 3.75, "ask_size": 128.0, "iv": 0.3907, "open_interest": 76.0, "volume": 14.0, "delta": -0.1558, "gamma": 0.0076, "vega": 0.1976, "theta": -0.1787, "rho": -0.0278, "theo": 2.6223, "change": 0.345, "open": 3.15, "high": 3.15, "low": 2.58, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T15:23:48", "percent_change": 13.9394, "prev_day_close": 2.625}, {"option": "HD261127C00320000", "bid": 26.3, "bid_size": 73.0, "ask": 28.7, "ask_size": 64.0, "iv": 0.3673, "open_interest": 62.0, "volume": 14.0, "delta": 0.802, "gamma": 0.0089, "vega": 0.2296, "theta": -0.2065, "rho": 0.1426, "theo": 27.7323, "change": -6.675, "open": 27.23, "high": 28.88, "low": 27.23, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-11-06T15:23:48", "percent_change": -19.5604, "prev_day_close": 27.4500007629395}, {"option": "HD261127P00320000", "bid": 3.0, "bid_size": 131.0, "ask": 3.95, "ask_size": 99.0, "iv": 0.3743, "open_interest": 142.0, "volume": 4.0, "delta": -0.1987, "gamma": 0.009, "vega": 0.2303, "theta": -0.2078, "rho": -0.0351, "theo": 3.5493, "change": 1.29, "open": 4.45, "high": 4.5, "low": 4.45, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 40.1869, "prev_day_close": 3.57500004768372}, {"option": "HD261127C00322500", "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": 0.0}, {"option": "HD261127P00322500", "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": 0.0}, {"option": "HD261127C00325000", "bid": 22.5, "bid_size": 75.0, "ask": 24.95, "ask_size": 70.0, "iv": 0.3673, "open_interest": 160.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0102, "vega": 0.2605, "theta": -0.2339, "rho": 0.135, "theo": 23.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.62, "last_trade_time": "2026-11-05T11:46:39", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "HD261127P00325000", "bid": 4.45, "bid_size": 15.0, "ask": 5.9, "ask_size": 161.0, "iv": 0.3915, "open_interest": 77.0, "volume": 22.0, "delta": -0.2489, "gamma": 0.0103, "vega": 0.2614, "theta": -0.2357, "rho": -0.0437, "theo": 4.7396, "change": 0.855, "open": 4.7, "high": 5.08, "low": 4.7, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-11-06T15:59:05", "percent_change": 20.9816, "prev_day_close": 4.82500004768372}, {"option": "HD261127C00327500", "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": 0.0}, {"option": "HD261127P00327500", "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": 0.0}, {"option": "HD261127C00330000", "bid": 18.9, "bid_size": 122.0, "ask": 21.55, "ask_size": 111.0, "iv": 0.3669, "open_interest": 290.0, "volume": 1.0, "delta": 0.6972, "gamma": 0.0114, "vega": 0.2875, "theta": -0.2576, "rho": 0.1261, "theo": 20.3866, "change": -3.725, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T11:12:01", "percent_change": -14.204, "prev_day_close": 20.2249994277954}, {"option": "HD261127P00330000", "bid": 4.8, "bid_size": 192.0, "ask": 6.9, "ask_size": 170.0, "iv": 0.3602, "open_interest": 121.0, "volume": 17.0, "delta": -0.3047, "gamma": 0.0114, "vega": 0.2883, "theta": -0.2597, "rho": -0.0527, "theo": 6.2027, "change": 1.045, "open": 6.3, "high": 6.38, "low": 6.22, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-11-06T15:40:27", "percent_change": 20.1932, "prev_day_close": 6.27500009536743}, {"option": "HD261127C00332500", "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": 0.0}, {"option": "HD261127P00332500", "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": 0.0}, {"option": "HD261127C00335000", "bid": 15.5, "bid_size": 102.0, "ask": 18.4, "ask_size": 100.0, "iv": 0.3637, "open_interest": 137.0, "volume": 11.0, "delta": 0.637, "gamma": 0.0123, "vega": 0.3086, "theta": -0.2757, "rho": 0.116, "theo": 17.148, "change": -4.19, "open": 19.5, "high": 19.5, "low": 18.2, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-11-06T11:22:36", "percent_change": -18.4176, "prev_day_close": 16.7499995231628}, {"option": "HD261127P00335000", "bid": 6.6, "bid_size": 176.0, "ask": 9.5, "ask_size": 167.0, "iv": 0.373, "open_interest": 186.0, "volume": 26.0, "delta": -0.3655, "gamma": 0.0124, "vega": 0.3092, "theta": -0.2782, "rho": -0.0623, "theo": 7.9636, "change": 0.845, "open": 8.25, "high": 8.25, "low": 7.45, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-06T13:15:11", "percent_change": 12.4723, "prev_day_close": 8.05000019073486}, {"option": "HD261127C00337500", "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": 0.0}, {"option": "HD261127P00337500", "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": 0.0}, {"option": "HD261127C00340000", "bid": 12.65, "bid_size": 140.0, "ask": 15.45, "ask_size": 135.0, "iv": 0.3624, "open_interest": 120.0, "volume": 4.0, "delta": 0.5734, "gamma": 0.0129, "vega": 0.3224, "theta": -0.2864, "rho": 0.105, "theo": 14.2133, "change": -5.525, "open": 15.23, "high": 15.23, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-06T14:35:03", "percent_change": -28.9646, "prev_day_close": 14.3499999046326}, {"option": "HD261127P00340000", "bid": 9.3, "bid_size": 150.0, "ask": 10.8, "ask_size": 161.0, "iv": 0.368, "open_interest": 53.0, "volume": 40.0, "delta": -0.4297, "gamma": 0.0131, "vega": 0.3226, "theta": -0.2893, "rho": -0.0715, "theo": 10.0313, "change": 1.58, "open": 11.15, "high": 11.15, "low": 9.2, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-11-06T15:38:09", "percent_change": 18.4795, "prev_day_close": 9.90000009536743}, {"option": "HD261127C00342500", "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": 0.0}, {"option": "HD261127P00342500", "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": 0.0}, {"option": "HD261127C00345000", "bid": 9.85, "bid_size": 154.0, "ask": 12.6, "ask_size": 143.0, "iv": 0.3532, "open_interest": 133.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0133, "vega": 0.3278, "theta": -0.2888, "rho": 0.0935, "theo": 11.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-05T15:26:14", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HD261127P00345000", "bid": 11.6, "bid_size": 91.0, "ask": 13.35, "ask_size": 131.0, "iv": 0.3663, "open_interest": 84.0, "volume": 33.0, "delta": -0.496, "gamma": 0.0134, "vega": 0.3273, "theta": -0.2921, "rho": -0.0803, "theo": 12.4081, "change": 1.97, "open": 14.5, "high": 14.5, "low": 11.8, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-11-06T15:38:09", "percent_change": 18.7619, "prev_day_close": 12.3250002861023}, {"option": "HD261127C00347500", "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": 0.0}, {"option": "HD261127P00347500", "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": 0.0}, {"option": "HD261127C00350000", "bid": 7.55, "bid_size": 179.0, "ask": 10.5, "ask_size": 162.0, "iv": 0.353, "open_interest": 424.0, "volume": 18.0, "delta": 0.4416, "gamma": 0.0133, "vega": 0.3244, "theta": -0.2824, "rho": 0.0817, "theo": 9.2586, "change": -4.48, "open": 9.9, "high": 10.55, "low": 8.86, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-11-06T15:40:27", "percent_change": -33.3085, "prev_day_close": 9.0750002861023}, {"option": "HD261127P00350000", "bid": 14.3, "bid_size": 87.0, "ask": 16.1, "ask_size": 85.0, "iv": 0.3635, "open_interest": 50.0, "volume": 67.0, "delta": -0.5631, "gamma": 0.0134, "vega": 0.3232, "theta": -0.2861, "rho": -0.088, "theo": 15.0921, "change": 2.5, "open": 16.35, "high": 16.95, "low": 14.55, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T14:32:42", "percent_change": 19.6078, "prev_day_close": 15.2250003814697}, {"option": "HD261127C00352500", "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": 0.0}, {"option": "HD261127P00352500", "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": 0.0}, {"option": "HD261127C00355000", "bid": 6.5, "bid_size": 63.0, "ask": 8.1, "ask_size": 88.0, "iv": 0.3575, "open_interest": 109.0, "volume": 49.0, "delta": 0.376, "gamma": 0.0129, "vega": 0.3122, "theta": -0.2675, "rho": 0.0699, "theo": 7.2334, "change": -3.76, "open": 7.08, "high": 8.15, "low": 6.9, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T15:57:40", "percent_change": -34.1818, "prev_day_close": 6.875}, {"option": "HD261127P00355000", "bid": 16.75, "bid_size": 82.0, "ask": 19.35, "ask_size": 76.0, "iv": 0.3543, "open_interest": 111.0, "volume": 97.0, "delta": -0.6297, "gamma": 0.0131, "vega": 0.3105, "theta": -0.2716, "rho": -0.0951, "theo": 18.0826, "change": 1.875, "open": 18.0, "high": 18.3, "low": 16.55, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 11.9617, "prev_day_close": 18.3000001907349}, {"option": "HD261127C00357500", "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": 0.0}, {"option": "HD261127P00357500", "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": 0.0}, {"option": "HD261127C00360000", "bid": 4.65, "bid_size": 198.0, "ask": 6.4, "ask_size": 114.0, "iv": 0.3504, "open_interest": 800.0, "volume": 5.0, "delta": 0.3128, "gamma": 0.0123, "vega": 0.2917, "theta": -0.2452, "rho": 0.0584, "theo": 5.5118, "change": -2.525, "open": 5.58, "high": 6.35, "low": 5.58, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T10:17:46", "percent_change": -28.4507, "prev_day_close": 5.52500009536743}, {"option": "HD261127P00360000", "bid": 20.15, "bid_size": 116.0, "ask": 22.75, "ask_size": 115.0, "iv": 0.3523, "open_interest": 36.0, "volume": 4.0, "delta": -0.6942, "gamma": 0.0125, "vega": 0.2888, "theta": -0.2498, "rho": -0.0991, "theo": 21.3832, "change": 2.6, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T12:38:21", "percent_change": 14.1304, "prev_day_close": 21.4250001907349}, {"option": "HD261127C00362500", "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": 0.0}, {"option": "HD261127P00362500", "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": 0.0}, {"option": "HD261127C00365000", "bid": 2.92, "bid_size": 118.0, "ask": 5.45, "ask_size": 107.0, "iv": 0.348, "open_interest": 102.0, "volume": 57.0, "delta": 0.2538, "gamma": 0.0112, "vega": 0.2643, "theta": -0.2177, "rho": 0.0475, "theo": 4.1034, "change": -2.375, "open": 4.2, "high": 5.0, "low": 4.1, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:38:17", "percent_change": -34.0502, "prev_day_close": 3.97499990463257}, {"option": "HD261127P00365000", "bid": 23.9, "bid_size": 58.0, "ask": 26.4, "ask_size": 59.0, "iv": 0.3505, "open_interest": 33.0, "volume": 6.0, "delta": -0.7545, "gamma": 0.0115, "vega": 0.2597, "theta": -0.223, "rho": -0.1003, "theo": 25.0039, "change": 2.28, "open": 24.18, "high": 24.18, "low": 24.18, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-11-06T10:48:40", "percent_change": 10.411, "prev_day_close": 25.1750001907349}, {"option": "HD261127C00367500", "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": 0.0}, {"option": "HD261127P00367500", "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": 0.0}, {"option": "HD261127C00370000", "bid": 2.66, "bid_size": 75.0, "ask": 3.85, "ask_size": 160.0, "iv": 0.3515, "open_interest": 33.0, "volume": 3.0, "delta": 0.2021, "gamma": 0.01, "vega": 0.2331, "theta": -0.1888, "rho": 0.0379, "theo": 3.0209, "change": -1.825, "open": 3.35, "high": 3.95, "low": 3.35, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T11:13:17", "percent_change": -31.6017, "prev_day_close": 2.95500004291534}, {"option": "HD261127P00370000", "bid": 27.85, "bid_size": 49.0, "ask": 30.4, "ask_size": 45.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0103, "vega": 0.2258, "theta": -0.1944, "rho": -0.0992, "theo": 28.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "HD261127C00375000", "bid": 1.84, "bid_size": 117.0, "ask": 2.91, "ask_size": 148.0, "iv": 0.3486, "open_interest": 43.0, "volume": 9.0, "delta": 0.1588, "gamma": 0.0086, "vega": 0.2009, "theta": -0.161, "rho": 0.0298, "theo": 2.2201, "change": -1.74, "open": 2.91, "high": 3.05, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T12:20:36", "percent_change": -40.4651, "prev_day_close": 2.37500005960464}, {"option": "HD261127P00375000", "bid": 32.0, "bid_size": 46.0, "ask": 34.65, "ask_size": 41.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0089, "vega": 0.1905, "theta": -0.1674, "rho": -0.0939, "theo": 33.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "HD261127C00380000", "bid": 1.32, "bid_size": 108.0, "ask": 2.14, "ask_size": 127.0, "iv": 0.3478, "open_interest": 30.0, "volume": 9.0, "delta": 0.1246, "gamma": 0.0072, "vega": 0.1709, "theta": -0.1368, "rho": 0.0234, "theo": 1.6554, "change": -1.34, "open": 1.88, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T13:33:08", "percent_change": -42.5397, "prev_day_close": 1.62999999523163}, {"option": "HD261127P00380000", "bid": 36.55, "bid_size": 43.0, "ask": 39.25, "ask_size": 47.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0076, "vega": 0.1565, "theta": -0.1437, "rho": -0.0861, "theo": 37.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0749988555908}, {"option": "HD261127C00385000", "bid": 0.88, "bid_size": 130.0, "ask": 1.74, "ask_size": 133.0, "iv": 0.3521, "open_interest": 20.0, "volume": 2.0, "delta": 0.0985, "gamma": 0.006, "vega": 0.1446, "theta": -0.1166, "rho": 0.0185, "theo": 1.2608, "change": -1.43, "open": 1.44, "high": 1.44, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T12:20:36", "percent_change": -51.8116, "prev_day_close": 1.12999999523163}, {"option": "HD261127P00385000", "bid": 41.05, "bid_size": 15.0, "ask": 43.85, "ask_size": 17.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0064, "vega": 0.1264, "theta": -0.124, "rho": -0.0745, "theo": 42.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "HD261127C00390000", "bid": 0.68, "bid_size": 114.0, "ask": 1.11, "ask_size": 117.0, "iv": 0.3482, "open_interest": 48.0, "volume": 8.0, "delta": 0.0789, "gamma": 0.005, "vega": 0.123, "theta": -0.1004, "rho": 0.0148, "theo": 0.986, "change": -1.48, "open": 1.05, "high": 1.07, "low": 0.96, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:52:55", "percent_change": -58.498, "prev_day_close": 0.895000010728836}, {"option": "HD261127P00390000", "bid": 45.75, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0053, "vega": 0.1025, "theta": -0.1077, "rho": -0.0673, "theo": 47.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "HD261127C00395000", "bid": 0.39, "bid_size": 111.0, "ask": 1.23, "ask_size": 127.0, "iv": 0.367, "open_interest": 3.0, "volume": 5.0, "delta": 0.0643, "gamma": 0.0042, "vega": 0.1053, "theta": -0.0875, "rho": 0.012, "theo": 0.7924, "change": -0.93, "open": 0.23, "high": 0.75, "low": 0.23, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:59:17", "percent_change": -55.3571, "prev_day_close": 0.810000002384186}, {"option": "HD261127P00395000", "bid": 50.55, "bid_size": 10.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0044, "vega": 0.0833, "theta": -0.0936, "rho": -0.0551, "theo": 51.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2750015258789}, {"option": "HD261127C00400000", "bid": 0.11, "bid_size": 79.0, "ask": 1.77, "ask_size": 40.0, "iv": 0.4054, "open_interest": 20.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0035, "vega": 0.091, "theta": -0.0774, "rho": 0.01, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T11:45:35", "percent_change": 0.0, "prev_day_close": 0.834999971091747}, {"option": "HD261127P00400000", "bid": 55.45, "bid_size": 10.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0036, "vega": 0.0667, "theta": -0.0818, "rho": -0.0487, "theo": 56.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1749992370606}, {"option": "HD261127C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 33.0, "iv": 0.4573, "open_interest": 10.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.003, "vega": 0.0797, "theta": -0.0695, "rho": 0.0084, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T09:46:40", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "HD261127P00405000", "bid": 60.4, "bid_size": 6.0, "ask": 63.25, "ask_size": 5.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.003, "vega": 0.0554, "theta": -0.0719, "rho": -0.0419, "theo": 61.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "HD261127C00410000", "bid": 0.15, "bid_size": 57.0, "ask": 2.03, "ask_size": 23.0, "iv": 0.4705, "open_interest": 15.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0025, "vega": 0.0705, "theta": -0.0632, "rho": 0.0072, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:38:40", "percent_change": 0.0, "prev_day_close": 1.08499999344349}, {"option": "HD261127P00410000", "bid": 65.35, "bid_size": 3.0, "ask": 68.2, "ask_size": 3.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0025, "vega": 0.0453, "theta": -0.0631, "rho": -0.033, "theo": 66.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "HD261127C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 23.0, "iv": 0.5029, "open_interest": 1.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0022, "vega": 0.0631, "theta": -0.0583, "rho": 0.0063, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:30:03", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "HD261127P00415000", "bid": 70.1, "bid_size": 6.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0021, "vega": 0.0381, "theta": -0.0559, "rho": -0.031, "theo": 71.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5749969482422}, {"option": "HD261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.5255, "open_interest": 1.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0019, "vega": 0.0571, "theta": -0.0543, "rho": 0.0056, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T11:30:03", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "HD261127P00420000", "bid": 75.3, "bid_size": 6.0, "ask": 78.2, "ask_size": 6.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0501, "rho": -0.0276, "theo": 76.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5249977111816}, {"option": "HD261127C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 54.0, "iv": 0.5479, "open_interest": 4.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0017, "vega": 0.0521, "theta": -0.051, "rho": 0.005, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:56:02", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "HD261127P00425000", "bid": 80.3, "bid_size": 6.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0015, "vega": 0.0289, "theta": -0.0451, "rho": -0.0263, "theo": 81.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "HD261204C00215000", "bid": 127.2, "bid_size": 3.0, "ask": 130.95, "ask_size": 1.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0159, "rho": 0.1398, "theo": 129.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.075000762939}, {"option": "HD261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0173, "theta": -0.0201, "rho": -0.0017, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HD261204C00220000", "bid": 122.25, "bid_size": 3.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.015, "theta": -0.0167, "rho": 0.1431, "theo": 124.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "HD261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 82.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0189, "theta": -0.0211, "rho": -0.0018, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261204C00225000", "bid": 117.25, "bid_size": 3.0, "ask": 121.05, "ask_size": 1.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0176, "rho": 0.1461, "theo": 119.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "HD261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0206, "theta": -0.0222, "rho": -0.002, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261204C00230000", "bid": 112.25, "bid_size": 3.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0182, "theta": -0.0186, "rho": 0.1492, "theo": 114.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.125}, {"option": "HD261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 61.0, "iv": 0.8274, "open_interest": 16.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0225, "theta": -0.0233, "rho": -0.0023, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T15:26:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261204C00235000", "bid": 107.3, "bid_size": 3.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0192, "theta": -0.0196, "rho": 0.1524, "theo": 109.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "HD261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 46.0, "iv": 0.7899, "open_interest": 19.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0247, "theta": -0.0245, "rho": -0.0025, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:24:51", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HD261204C00240000", "bid": 102.3, "bid_size": 3.0, "ask": 106.1, "ask_size": 1.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0207, "rho": 0.1555, "theo": 104.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "HD261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.753, "open_interest": 27.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.027, "theta": -0.0258, "rho": -0.0027, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:25:14", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HD261204C00245000", "bid": 97.35, "bid_size": 3.0, "ask": 101.15, "ask_size": 1.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0218, "theta": -0.0218, "rho": 0.1587, "theo": 99.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "HD261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 96.0, "iv": 0.7167, "open_interest": 31.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0271, "rho": -0.0031, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T15:25:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HD261204C00250000", "bid": 92.35, "bid_size": 3.0, "ask": 96.15, "ask_size": 1.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0275, "theta": -0.0229, "rho": 0.1618, "theo": 94.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2249984741211}, {"option": "HD261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.6356, "open_interest": 3.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0007, "vega": 0.0326, "theta": -0.0286, "rho": -0.0034, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:58:24", "percent_change": 0.0, "prev_day_close": 0.754999999888241}, {"option": "HD261204C00255000", "bid": 87.4, "bid_size": 3.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0297, "theta": -0.0245, "rho": 0.1645, "theo": 89.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "HD261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 83.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0364, "theta": -0.0304, "rho": -0.0039, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "HD261204C00260000", "bid": 82.2, "bid_size": 7.0, "ask": 86.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0317, "theta": -0.0264, "rho": 0.1675, "theo": 84.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "HD261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 119.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0405, "theta": -0.0326, "rho": -0.0043, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HD261204C00265000", "bid": 77.25, "bid_size": 7.0, "ask": 81.2, "ask_size": 1.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0009, "vega": 0.0338, "theta": -0.0287, "rho": 0.1705, "theo": 79.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3250007629394}, {"option": "HD261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 134.0, "iv": 0.4762, "open_interest": 1.0, "volume": 4.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0458, "theta": -0.0354, "rho": -0.005, "theo": 0.3139, "change": -0.99, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:55:36", "percent_change": -90.8257, "prev_day_close": 0.445000011473894}, {"option": "HD261204C00270000", "bid": 72.3, "bid_size": 7.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0011, "vega": 0.0445, "theta": -0.0318, "rho": 0.1728, "theo": 74.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3249969482422}, {"option": "HD261204P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 93.0, "iv": 0.5473, "open_interest": 11.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0013, "vega": 0.0529, "theta": -0.039, "rho": -0.006, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T15:35:35", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "HD261204C00275000", "bid": 67.4, "bid_size": 7.0, "ask": 71.35, "ask_size": 1.0, "iv": 0.3895, "open_interest": 2.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0013, "vega": 0.0486, "theta": -0.0362, "rho": 0.1754, "theo": 69.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-10-29T15:53:38", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "HD261204P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 119.0, "iv": 0.4508, "open_interest": 3.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0016, "vega": 0.0615, "theta": -0.044, "rho": -0.0071, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T11:08:17", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "HD261204C00280000", "bid": 62.75, "bid_size": 12.0, "ask": 65.9, "ask_size": 10.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0016, "vega": 0.063, "theta": -0.042, "rho": 0.178, "theo": 64.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-10-30T09:38:04", "percent_change": 0.0, "prev_day_close": 64.0249977111816}, {"option": "HD261204P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3853, "open_interest": 5.0, "volume": 3.0, "delta": -0.0342, "gamma": 0.002, "vega": 0.0734, "theta": -0.0506, "rho": -0.0088, "theo": 0.5261, "change": 0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:05:46", "percent_change": 18.1818, "prev_day_close": 0.33500000089407}, {"option": "HD261204C00285000", "bid": 57.95, "bid_size": 12.0, "ask": 60.8, "ask_size": 10.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0021, "vega": 0.0707, "theta": -0.0502, "rho": 0.1792, "theo": 59.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-11-05T10:10:36", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "HD261204P00285000", "bid": 0.31, "bid_size": 127.0, "ask": 1.0, "ask_size": 124.0, "iv": 0.3942, "open_interest": 12.0, "volume": 1.0, "delta": -0.0432, "gamma": 0.0024, "vega": 0.0881, "theta": -0.0596, "rho": -0.0111, "theo": 0.6683, "change": -0.665, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T13:33:29", "percent_change": -51.751, "prev_day_close": 0.550000011920929}, {"option": "HD261204C00290000", "bid": 53.45, "bid_size": 12.0, "ask": 56.25, "ask_size": 11.0, "iv": 0.3796, "open_interest": 0.0, "volume": 10.0, "delta": 0.9552, "gamma": 0.0026, "vega": 0.0925, "theta": -0.0608, "rho": 0.1797, "theo": 54.8991, "change": -6.43, "open": 55.07, "high": 55.07, "low": 55.07, "tick": "down", "last_trade_price": 55.07, "last_trade_time": "2026-11-06T15:09:00", "percent_change": -10.4553, "prev_day_close": 54.5}, {"option": "HD261204P00290000", "bid": 0.44, "bid_size": 125.0, "ask": 1.76, "ask_size": 132.0, "iv": 0.4062, "open_interest": 26.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0031, "vega": 0.1075, "theta": -0.071, "rho": -0.0141, "theo": 0.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T11:05:41", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HD261204C00295000", "bid": 48.7, "bid_size": 12.0, "ask": 51.1, "ask_size": 10.0, "iv": 0.3521, "open_interest": 0.0, "volume": 10.0, "delta": 0.9413, "gamma": 0.0033, "vega": 0.1137, "theta": -0.0742, "rho": 0.181, "theo": 50.1411, "change": -6.425, "open": 50.35, "high": 50.35, "low": 50.35, "tick": "down", "last_trade_price": 50.35, "last_trade_time": "2026-11-06T15:09:00", "percent_change": -11.3166, "prev_day_close": 49.7249984741211}, {"option": "HD261204P00295000", "bid": 0.18, "bid_size": 137.0, "ask": 1.48, "ask_size": 109.0, "iv": 0.3495, "open_interest": 6.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0038, "vega": 0.1311, "theta": -0.0851, "rho": -0.0184, "theo": 1.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "HD261204C00300000", "bid": 43.75, "bid_size": 20.0, "ask": 46.65, "ask_size": 16.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0042, "vega": 0.1321, "theta": -0.0907, "rho": 0.1797, "theo": 45.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-11-02T13:43:33", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "HD261204P00300000", "bid": 0.58, "bid_size": 147.0, "ask": 1.93, "ask_size": 65.0, "iv": 0.3511, "open_interest": 17.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0047, "vega": 0.1581, "theta": -0.102, "rho": -0.0238, "theo": 1.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:17:47", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "HD261204C00305000", "bid": 39.5, "bid_size": 58.0, "ask": 42.1, "ask_size": 42.0, "iv": 0.3559, "open_interest": 2.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0052, "vega": 0.1658, "theta": -0.1098, "rho": 0.177, "theo": 40.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-11-02T15:46:32", "percent_change": 0.0, "prev_day_close": 40.6750011444092}, {"option": "HD261204P00305000", "bid": 1.5, "bid_size": 155.0, "ask": 2.99, "ask_size": 124.0, "iv": 0.3745, "open_interest": 10.0, "volume": 21.0, "delta": -0.1188, "gamma": 0.0057, "vega": 0.1893, "theta": -0.1213, "rho": -0.0305, "theo": 2.0711, "change": 0.5, "open": 1.95, "high": 2.15, "low": 1.95, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T15:40:22", "percent_change": 31.0559, "prev_day_close": 2.15499997138977}, {"option": "HD261204C00310000", "bid": 35.15, "bid_size": 57.0, "ask": 37.75, "ask_size": 42.0, "iv": 0.3554, "open_interest": 3.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0063, "vega": 0.2024, "theta": -0.131, "rho": 0.1729, "theo": 36.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-04T11:05:41", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "HD261204P00310000", "bid": 2.23, "bid_size": 130.0, "ask": 3.15, "ask_size": 97.0, "iv": 0.3574, "open_interest": 17.0, "volume": 11.0, "delta": -0.1511, "gamma": 0.0068, "vega": 0.2231, "theta": -0.142, "rho": -0.0388, "theo": 2.7652, "change": 0.965, "open": 3.49, "high": 3.49, "low": 2.5, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:39:10", "percent_change": 46.283, "prev_day_close": 2.6800000667572}, {"option": "HD261204C00315000", "bid": 30.95, "bid_size": 54.0, "ask": 33.8, "ask_size": 51.0, "iv": 0.3584, "open_interest": 2.0, "volume": 1.0, "delta": 0.833, "gamma": 0.0075, "vega": 0.2401, "theta": -0.1532, "rho": 0.1673, "theo": 32.3526, "change": -6.195, "open": 32.63, "high": 32.63, "low": 32.63, "tick": "down", "last_trade_price": 32.63, "last_trade_time": "2026-11-06T15:13:08", "percent_change": -15.9562, "prev_day_close": 32.0249996185303}, {"option": "HD261204P00315000", "bid": 2.88, "bid_size": 131.0, "ask": 4.45, "ask_size": 60.0, "iv": 0.3587, "open_interest": 14.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.008, "vega": 0.2579, "theta": -0.1633, "rho": -0.0487, "theo": 3.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:42:33", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HD261204C00320000", "bid": 27.1, "bid_size": 71.0, "ask": 29.4, "ask_size": 52.0, "iv": 0.3505, "open_interest": 6.0, "volume": 3.0, "delta": 0.7911, "gamma": 0.0087, "vega": 0.2768, "theta": -0.1752, "rho": 0.1602, "theo": 28.3633, "change": -3.725, "open": 27.07, "high": 31.0, "low": 25.73, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T11:32:51", "percent_change": -10.7271, "prev_day_close": 28.125}, {"option": "HD261204P00320000", "bid": 3.45, "bid_size": 133.0, "ask": 5.35, "ask_size": 51.0, "iv": 0.3424, "open_interest": 20.0, "volume": 1.0, "delta": -0.2338, "gamma": 0.0091, "vega": 0.2915, "theta": -0.1838, "rho": -0.0602, "theo": 4.7761, "change": 0.7, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:32:51", "percent_change": 19.4444, "prev_day_close": 4.79999995231628}, {"option": "HD261204C00325000", "bid": 23.45, "bid_size": 75.0, "ask": 26.15, "ask_size": 66.0, "iv": 0.3584, "open_interest": 12.0, "volume": 26.0, "delta": 0.7432, "gamma": 0.0098, "vega": 0.3043, "theta": -0.1957, "rho": 0.1556, "theo": 24.6085, "change": -4.015, "open": 26.49, "high": 26.49, "low": 26.46, "tick": "no_change", "last_trade_price": 26.46, "last_trade_time": "2026-11-06T10:40:44", "percent_change": -13.1747, "prev_day_close": 24.4000005722046}, {"option": "HD261204P00325000", "bid": 4.85, "bid_size": 118.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.346, "open_interest": 11.0, "volume": 6.0, "delta": -0.2834, "gamma": 0.0101, "vega": 0.3208, "theta": -0.202, "rho": -0.0737, "theo": 6.1425, "change": 1.175, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T11:19:49", "percent_change": 25.4054, "prev_day_close": 6.10000014305115}, {"option": "HD261204C00330000", "bid": 19.85, "bid_size": 108.0, "ask": 22.65, "ask_size": 108.0, "iv": 0.3534, "open_interest": 2.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0108, "vega": 0.3262, "theta": -0.2128, "rho": 0.1454, "theo": 21.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-05T11:30:37", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "HD261204P00330000", "bid": 6.55, "bid_size": 170.0, "ask": 8.25, "ask_size": 49.0, "iv": 0.3387, "open_interest": 39.0, "volume": 8.0, "delta": -0.3374, "gamma": 0.011, "vega": 0.3454, "theta": -0.2168, "rho": -0.0876, "theo": 7.7747, "change": 1.275, "open": 9.72, "high": 9.72, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T13:39:52", "percent_change": 19.5402, "prev_day_close": 7.79999995231628}, {"option": "HD261204C00335000", "bid": 16.75, "bid_size": 116.0, "ask": 19.2, "ask_size": 81.0, "iv": 0.3486, "open_interest": 65.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0116, "vega": 0.3514, "theta": -0.2257, "rho": 0.134, "theo": 17.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.06, "last_trade_time": "2026-11-05T12:56:17", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "HD261204P00335000", "bid": 8.4, "bid_size": 162.0, "ask": 10.25, "ask_size": 76.0, "iv": 0.337, "open_interest": 19.0, "volume": 17.0, "delta": -0.3949, "gamma": 0.0117, "vega": 0.3639, "theta": -0.2271, "rho": -0.1025, "theo": 9.6896, "change": 1.2, "open": 10.2, "high": 10.2, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:22:04", "percent_change": 14.6341, "prev_day_close": 9.75}, {"option": "HD261204C00340000", "bid": 13.95, "bid_size": 116.0, "ask": 16.5, "ask_size": 128.0, "iv": 0.3504, "open_interest": 26.0, "volume": 2.0, "delta": 0.5729, "gamma": 0.0122, "vega": 0.368, "theta": -0.2332, "rho": 0.1217, "theo": 14.9947, "change": -4.775, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T09:56:00", "percent_change": -24.3934, "prev_day_close": 14.625}, {"option": "HD261204P00340000", "bid": 10.5, "bid_size": 151.0, "ask": 13.45, "ask_size": 151.0, "iv": 0.3464, "open_interest": 20.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0122, "vega": 0.3747, "theta": -0.232, "rho": -0.1182, "theo": 11.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-11-05T12:59:39", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "HD261204C00345000", "bid": 11.4, "bid_size": 107.0, "ask": 13.8, "ask_size": 137.0, "iv": 0.3474, "open_interest": 23.0, "volume": 10.0, "delta": 0.511, "gamma": 0.0125, "vega": 0.3747, "theta": -0.2348, "rho": 0.1088, "theo": 12.3591, "change": -2.625, "open": 12.15, "high": 14.25, "low": 12.15, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T10:41:05", "percent_change": -15.6018, "prev_day_close": 12.0999999046326}, {"option": "HD261204P00345000", "bid": 13.0, "bid_size": 137.0, "ask": 15.35, "ask_size": 113.0, "iv": 0.3355, "open_interest": 16.0, "volume": 5.0, "delta": -0.516, "gamma": 0.0123, "vega": 0.3768, "theta": -0.2311, "rho": -0.1343, "theo": 14.3791, "change": 1.5, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T12:49:04", "percent_change": 12.0968, "prev_day_close": 14.5750002861023}, {"option": "HD261204C00350000", "bid": 8.55, "bid_size": 165.0, "ask": 11.45, "ask_size": 154.0, "iv": 0.3369, "open_interest": 344.0, "volume": 104.0, "delta": 0.4484, "gamma": 0.0126, "vega": 0.3712, "theta": -0.2304, "rho": 0.0957, "theo": 10.0149, "change": -4.15, "open": 9.95, "high": 10.28, "low": 9.8, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T14:42:52", "percent_change": -29.5374, "prev_day_close": 9.94999980926514}, {"option": "HD261204P00350000", "bid": 16.2, "bid_size": 104.0, "ask": 18.1, "ask_size": 98.0, "iv": 0.3372, "open_interest": 51.0, "volume": 1.0, "delta": -0.5771, "gamma": 0.0122, "vega": 0.3698, "theta": -0.2243, "rho": -0.1506, "theo": 17.1544, "change": 3.115, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-11-06T10:13:35", "percent_change": 21.2991, "prev_day_close": 17.25}, {"option": "HD261204C00355000", "bid": 7.4, "bid_size": 104.0, "ask": 8.55, "ask_size": 101.0, "iv": 0.3336, "open_interest": 43.0, "volume": 1.0, "delta": 0.3865, "gamma": 0.0123, "vega": 0.3581, "theta": -0.22, "rho": 0.0827, "theo": 7.966, "change": -3.635, "open": 8.04, "high": 8.04, "low": 8.04, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-06T15:57:40", "percent_change": -31.1349, "prev_day_close": 7.97500014305115}, {"option": "HD261204P00355000", "bid": 18.85, "bid_size": 118.0, "ask": 21.15, "ask_size": 69.0, "iv": 0.3272, "open_interest": 78.0, "volume": 1.0, "delta": -0.6371, "gamma": 0.0119, "vega": 0.354, "theta": -0.2122, "rho": -0.1668, "theo": 20.217, "change": 3.425, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-06T10:13:35", "percent_change": 19.7691, "prev_day_close": 20.375}, {"option": "HD261204C00360000", "bid": 5.3, "bid_size": 170.0, "ask": 7.25, "ask_size": 157.0, "iv": 0.3311, "open_interest": 104.0, "volume": 39.0, "delta": 0.3267, "gamma": 0.0117, "vega": 0.3364, "theta": -0.2045, "rho": 0.0701, "theo": 6.219, "change": -3.25, "open": 6.0, "high": 7.39, "low": 5.65, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:47:23", "percent_change": -34.3915, "prev_day_close": 6.17500019073486}, {"option": "HD261204P00360000", "bid": 22.25, "bid_size": 113.0, "ask": 25.1, "ask_size": 112.0, "iv": 0.3324, "open_interest": 10.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0112, "vega": 0.3321, "theta": -0.1956, "rho": -0.1825, "theo": 23.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-05T09:57:12", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "HD261204C00365000", "bid": 4.3, "bid_size": 94.0, "ask": 6.2, "ask_size": 107.0, "iv": 0.3408, "open_interest": 16.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0109, "vega": 0.3171, "theta": -0.1855, "rho": 0.0614, "theo": 4.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-05T13:01:35", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HD261204P00365000", "bid": 25.85, "bid_size": 60.0, "ask": 29.1, "ask_size": 56.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0103, "vega": 0.3042, "theta": -0.1761, "rho": -0.1979, "theo": 27.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "HD261204C00370000", "bid": 3.2, "bid_size": 125.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.34, "open_interest": 33.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0098, "vega": 0.2843, "theta": -0.1649, "rho": 0.05, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T09:54:41", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "HD261204P00370000", "bid": 30.25, "bid_size": 41.0, "ask": 32.55, "ask_size": 35.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0092, "vega": 0.2717, "theta": -0.1556, "rho": -0.2111, "theo": 31.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "HD261204C00375000", "bid": 2.11, "bid_size": 131.0, "ask": 3.15, "ask_size": 66.0, "iv": 0.318, "open_interest": 19.0, "volume": 22.0, "delta": 0.1797, "gamma": 0.0086, "vega": 0.2492, "theta": -0.1448, "rho": 0.0402, "theo": 2.7948, "change": -2.09, "open": 3.23, "high": 3.23, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T14:29:52", "percent_change": -43.0928, "prev_day_close": 2.77499997615814}, {"option": "HD261204P00375000", "bid": 34.35, "bid_size": 36.0, "ask": 36.75, "ask_size": 34.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0081, "vega": 0.2382, "theta": -0.1359, "rho": -0.2227, "theo": 35.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "HD261204C00380000", "bid": 1.42, "bid_size": 129.0, "ask": 2.9, "ask_size": 136.0, "iv": 0.3274, "open_interest": 114.0, "volume": 1.0, "delta": 0.1452, "gamma": 0.0074, "vega": 0.2151, "theta": -0.1264, "rho": 0.0322, "theo": 2.1555, "change": -1.725, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:17:03", "percent_change": -46.3087, "prev_day_close": 2.2600000500679}, {"option": "HD261204P00380000", "bid": 38.25, "bid_size": 57.0, "ask": 41.1, "ask_size": 49.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.007, "vega": 0.2059, "theta": -0.1182, "rho": -0.2329, "theo": 39.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "HD261204C00385000", "bid": 1.13, "bid_size": 127.0, "ask": 1.98, "ask_size": 106.0, "iv": 0.3241, "open_interest": 23.0, "volume": 1.0, "delta": 0.1179, "gamma": 0.0064, "vega": 0.1848, "theta": -0.1105, "rho": 0.0259, "theo": 1.6895, "change": -1.265, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:14:45", "percent_change": -45.7505, "prev_day_close": 1.55500000715256}, {"option": "HD261204P00385000", "bid": 43.05, "bid_size": 23.0, "ask": 45.6, "ask_size": 21.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0059, "vega": 0.1785, "theta": -0.1029, "rho": -0.2417, "theo": 44.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "HD261204C00390000", "bid": 0.15, "bid_size": 131.0, "ask": 2.28, "ask_size": 152.0, "iv": 0.3293, "open_interest": 16.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0054, "vega": 0.1659, "theta": -0.0969, "rho": 0.0222, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:14:54", "percent_change": 0.0, "prev_day_close": 1.21499998867512}, {"option": "HD261204P00390000", "bid": 47.3, "bid_size": 19.0, "ask": 50.25, "ask_size": 15.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.005, "vega": 0.1554, "theta": -0.0902, "rho": -0.2495, "theo": 48.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "HD261204C00395000", "bid": 0.08, "bid_size": 54.0, "ask": 2.99, "ask_size": 32.0, "iv": 0.3745, "open_interest": 24.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0046, "vega": 0.1408, "theta": -0.0856, "rho": 0.0178, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:47:09", "percent_change": 0.0, "prev_day_close": 1.50500003248453}, {"option": "HD261204P00395000", "bid": 52.3, "bid_size": 5.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0043, "vega": 0.1334, "theta": -0.0797, "rho": -0.256, "theo": 53.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "HD261204C00400000", "bid": 0.09, "bid_size": 30.0, "ask": 2.78, "ask_size": 28.0, "iv": 0.3926, "open_interest": 13.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0039, "vega": 0.1268, "theta": -0.0762, "rho": 0.0148, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:45:12", "percent_change": 0.0, "prev_day_close": 1.45000001043081}, {"option": "HD261204P00400000", "bid": 57.0, "bid_size": 4.0, "ask": 59.8, "ask_size": 3.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0036, "vega": 0.1185, "theta": -0.0712, "rho": -0.2621, "theo": 58.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "HD261204C00405000", "bid": 0.01, "bid_size": 13.0, "ask": 2.63, "ask_size": 13.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0033, "vega": 0.1089, "theta": -0.0689, "rho": 0.0128, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "HD261204P00405000", "bid": 61.7, "bid_size": 6.0, "ask": 65.05, "ask_size": 2.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0031, "vega": 0.1029, "theta": -0.0643, "rho": -0.2672, "theo": 63.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "HD261204C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 12.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0029, "vega": 0.0998, "theta": -0.0626, "rho": 0.0114, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "HD261204P00410000", "bid": 66.95, "bid_size": 3.0, "ask": 69.9, "ask_size": 3.0, "iv": 0.387, "open_interest": 10.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0027, "vega": 0.093, "theta": -0.0588, "rho": -0.2722, "theo": 68.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.75, "last_trade_time": "2026-11-04T12:19:15", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "HD261204C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 12.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0025, "vega": 0.0865, "theta": -0.0577, "rho": 0.0096, "theo": 0.5876, "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": 1.19500005245209}, {"option": "HD261204P00415000", "bid": 71.15, "bid_size": 6.0, "ask": 74.8, "ask_size": 3.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0024, "vega": 0.0841, "theta": -0.0542, "rho": -0.2771, "theo": 73.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "HD261204C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 12.0, "iv": 0.4046, "open_interest": 1.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0022, "vega": 0.0796, "theta": -0.0536, "rho": 0.0086, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:43:33", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "HD261204P00420000", "bid": 76.15, "bid_size": 4.0, "ask": 79.75, "ask_size": 6.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0021, "vega": 0.0747, "theta": -0.0505, "rho": -0.2811, "theo": 78.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "HD261204C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.4812, "open_interest": 15.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.002, "vega": 0.0736, "theta": -0.05, "rho": 0.0076, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:55:28", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "HD261204P00425000", "bid": 81.7, "bid_size": 5.0, "ask": 84.45, "ask_size": 6.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0018, "vega": 0.0691, "theta": -0.0473, "rho": -0.2854, "theo": 83.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "HD261204C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 47.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0017, "vega": 0.0655, "theta": -0.0472, "rho": 0.0069, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 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": "HD261204P00430000", "bid": 86.7, "bid_size": 3.0, "ask": 89.65, "ask_size": 3.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0016, "vega": 0.064, "theta": -0.0447, "rho": -0.2895, "theo": 88.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2749977111816}, {"option": "HD261211C00215000", "bid": 126.85, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0077, "rho": 0.1407, "theo": 129.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.999996185303}, {"option": "HD261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0157, "theta": -0.0124, "rho": -0.0016, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261211C00220000", "bid": 121.9, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0083, "rho": 0.144, "theo": 124.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "HD261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0173, "theta": -0.0133, "rho": -0.0018, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261211C00225000", "bid": 116.95, "bid_size": 1.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0105, "theta": -0.009, "rho": 0.1472, "theo": 119.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "HD261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 29.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0192, "theta": -0.0142, "rho": -0.002, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261211C00230000", "bid": 111.95, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0097, "rho": 0.1504, "theo": 114.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.075000762939}, {"option": "HD261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0151, "rho": -0.0023, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261211C00235000", "bid": 107.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.015, "theta": -0.0105, "rho": 0.1535, "theo": 109.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.075000762939}, {"option": "HD261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 26.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0162, "rho": -0.0025, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HD261211C00240000", "bid": 101.95, "bid_size": 1.0, "ask": 106.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0115, "rho": 0.1569, "theo": 104.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.125}, {"option": "HD261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 27.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0174, "rho": -0.0029, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HD261211C00245000", "bid": 97.05, "bid_size": 1.0, "ask": 101.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0126, "rho": 0.16, "theo": 99.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "HD261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 26.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0298, "theta": -0.0189, "rho": -0.0033, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 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": "HD261211C00250000", "bid": 92.0, "bid_size": 1.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0194, "theta": -0.014, "rho": 0.1631, "theo": 94.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1999969482422}, {"option": "HD261211P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 26.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0337, "theta": -0.0206, "rho": -0.0038, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "HD261211C00255000", "bid": 87.15, "bid_size": 1.0, "ask": 91.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0005, "vega": 0.0258, "theta": -0.0157, "rho": 0.1662, "theo": 89.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "HD261211P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.0386, "theta": -0.0228, "rho": -0.0044, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HD261211C00260000", "bid": 82.05, "bid_size": 1.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0181, "rho": 0.1695, "theo": 84.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "HD261211P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 27.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0009, "vega": 0.0449, "theta": -0.0256, "rho": -0.0052, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "HD261211C00265000", "bid": 77.25, "bid_size": 1.0, "ask": 81.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0008, "vega": 0.0326, "theta": -0.0212, "rho": 0.1723, "theo": 79.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2749977111816}, {"option": "HD261211P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0011, "vega": 0.0527, "theta": -0.0292, "rho": -0.0063, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "HD261211C00270000", "bid": 72.2, "bid_size": 1.0, "ask": 76.3, "ask_size": 2.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.001, "vega": 0.0443, "theta": -0.0253, "rho": 0.1755, "theo": 74.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.375}, {"option": "HD261211P00270000", "bid": 0.01, "bid_size": 1.0, "ask": 0.88, "ask_size": 9.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0014, "vega": 0.063, "theta": -0.0339, "rho": -0.0078, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-29T10:25:58", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "HD261211C00275000", "bid": 67.65, "bid_size": 3.0, "ask": 70.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0013, "vega": 0.0501, "theta": -0.0307, "rho": 0.1778, "theo": 69.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "HD261211P00275000", "bid": 0.11, "bid_size": 8.0, "ask": 1.76, "ask_size": 36.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0017, "vega": 0.0756, "theta": -0.04, "rho": -0.0097, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T10:25:58", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "HD261211C00280000", "bid": 62.8, "bid_size": 6.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0017, "vega": 0.0678, "theta": -0.0378, "rho": 0.1806, "theo": 64.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2250022888184}, {"option": "HD261211P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0021, "vega": 0.0921, "theta": -0.0476, "rho": -0.0124, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "HD261211C00285000", "bid": 58.0, "bid_size": 10.0, "ask": 61.15, "ask_size": 10.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0022, "vega": 0.0863, "theta": -0.047, "rho": 0.1821, "theo": 59.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "HD261211P00285000", "bid": 0.35, "bid_size": 120.0, "ask": 1.1, "ask_size": 99.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0026, "vega": 0.1117, "theta": -0.0571, "rho": -0.0159, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T11:44:14", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "HD261211C00290000", "bid": 53.25, "bid_size": 15.0, "ask": 56.25, "ask_size": 16.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0028, "vega": 0.1029, "theta": -0.0584, "rho": 0.1839, "theo": 55.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "HD261211P00290000", "bid": 0.82, "bid_size": 93.0, "ask": 1.55, "ask_size": 124.0, "iv": 0.3714, "open_interest": 4.0, "volume": 1.0, "delta": -0.0644, "gamma": 0.0032, "vega": 0.1352, "theta": -0.0683, "rho": -0.02, "theo": 1.1093, "change": 0.055, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:32:53", "percent_change": 6.14525, "prev_day_close": 1.08000001311302}, {"option": "HD261211C00295000", "bid": 48.95, "bid_size": 13.0, "ask": 51.75, "ask_size": 13.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0035, "vega": 0.1333, "theta": -0.0721, "rho": 0.1851, "theo": 50.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "HD261211P00295000", "bid": 0.96, "bid_size": 125.0, "ask": 1.87, "ask_size": 116.0, "iv": 0.3566, "open_interest": 50.0, "volume": 1.0, "delta": -0.0826, "gamma": 0.004, "vega": 0.1635, "theta": -0.0816, "rho": -0.0258, "theo": 1.4696, "change": -0.025, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T12:14:21", "percent_change": -1.97628, "prev_day_close": 1.40999999642372}, {"option": "HD261211C00300000", "bid": 44.35, "bid_size": 16.0, "ask": 47.0, "ask_size": 16.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0044, "vega": 0.168, "theta": -0.088, "rho": 0.1858, "theo": 45.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "HD261211P00300000", "bid": 1.38, "bid_size": 126.0, "ask": 2.38, "ask_size": 97.0, "iv": 0.3519, "open_interest": 48.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0048, "vega": 0.195, "theta": -0.0968, "rho": -0.0329, "theo": 1.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 1.98000007867813}, {"option": "HD261211C00305000", "bid": 39.9, "bid_size": 47.0, "ask": 42.7, "ask_size": 48.0, "iv": 0.3526, "open_interest": 1.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0054, "vega": 0.198, "theta": -0.1058, "rho": 0.1834, "theo": 41.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-11-05T12:14:53", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "HD261211P00305000", "bid": 1.99, "bid_size": 127.0, "ask": 3.05, "ask_size": 101.0, "iv": 0.3494, "open_interest": 14.0, "volume": 1.0, "delta": -0.1326, "gamma": 0.0058, "vega": 0.2284, "theta": -0.1132, "rho": -0.0412, "theo": 2.562, "change": 0.56, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T12:14:21", "percent_change": 30.9392, "prev_day_close": 2.51999998092651}, {"option": "HD261211C00310000", "bid": 35.6, "bid_size": 48.0, "ask": 38.45, "ask_size": 49.0, "iv": 0.3507, "open_interest": 3.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0065, "vega": 0.2301, "theta": -0.1246, "rho": 0.1814, "theo": 36.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-11-02T15:49:34", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "HD261211P00310000", "bid": 2.6, "bid_size": 128.0, "ask": 3.9, "ask_size": 107.0, "iv": 0.3442, "open_interest": 13.0, "volume": 2.0, "delta": -0.1652, "gamma": 0.0068, "vega": 0.2642, "theta": -0.1304, "rho": -0.0508, "theo": 3.3456, "change": 0.135, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T14:11:16", "percent_change": 4.37601, "prev_day_close": 3.45000004768372}, {"option": "HD261211C00315000", "bid": 31.5, "bid_size": 54.0, "ask": 34.35, "ask_size": 54.0, "iv": 0.3485, "open_interest": 4.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0075, "vega": 0.2718, "theta": -0.1436, "rho": 0.1784, "theo": 32.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.37, "last_trade_time": "2026-11-03T09:37:08", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "HD261211P00315000", "bid": 2.99, "bid_size": 127.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.3322, "open_interest": 2.0, "volume": 1.0, "delta": -0.2029, "gamma": 0.0077, "vega": 0.3002, "theta": -0.1474, "rho": -0.0623, "theo": 4.3204, "change": 1.5, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-06T09:35:55", "percent_change": 39.0625, "prev_day_close": 4.39999997615814}, {"option": "HD261211C00320000", "bid": 27.2, "bid_size": 55.0, "ask": 30.65, "ask_size": 58.0, "iv": 0.343, "open_interest": 4.0, "volume": 3.0, "delta": 0.7795, "gamma": 0.0086, "vega": 0.3119, "theta": -0.1618, "rho": 0.174, "theo": 28.9019, "change": -5.885, "open": 29.04, "high": 29.04, "low": 29.04, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-11-06T14:38:04", "percent_change": -16.8504, "prev_day_close": 28.4750003814697}, {"option": "HD261211P00320000", "bid": 4.1, "bid_size": 128.0, "ask": 6.25, "ask_size": 108.0, "iv": 0.3321, "open_interest": 17.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0087, "vega": 0.3344, "theta": -0.1635, "rho": -0.0754, "theo": 5.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T15:33:18", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "HD261211C00325000", "bid": 23.45, "bid_size": 73.0, "ask": 26.8, "ask_size": 70.0, "iv": 0.3373, "open_interest": 1.0, "volume": 7.0, "delta": 0.7324, "gamma": 0.0096, "vega": 0.348, "theta": -0.1783, "rho": 0.1682, "theo": 25.2083, "change": -5.31, "open": 25.26, "high": 25.74, "low": 25.26, "tick": "up", "last_trade_price": 25.74, "last_trade_time": "2026-11-06T11:40:48", "percent_change": -17.1014, "prev_day_close": 25.0250005722046}, {"option": "HD261211P00325000", "bid": 5.55, "bid_size": 96.0, "ask": 8.4, "ask_size": 101.0, "iv": 0.3408, "open_interest": 9.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0096, "vega": 0.3636, "theta": -0.1777, "rho": -0.0895, "theo": 6.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T13:53:57", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "HD261211C00330000", "bid": 20.55, "bid_size": 81.0, "ask": 22.7, "ask_size": 74.0, "iv": 0.3332, "open_interest": 71.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0105, "vega": 0.3736, "theta": -0.1917, "rho": 0.1581, "theo": 21.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-04T12:17:27", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "HD261211P00330000", "bid": 7.2, "bid_size": 159.0, "ask": 10.05, "ask_size": 162.0, "iv": 0.3376, "open_interest": 3.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0103, "vega": 0.3887, "theta": -0.1891, "rho": -0.1043, "theo": 8.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:13:37", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HD261211C00335000", "bid": 17.4, "bid_size": 114.0, "ask": 20.05, "ask_size": 123.0, "iv": 0.337, "open_interest": 3.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0111, "vega": 0.3939, "theta": -0.2011, "rho": 0.1494, "theo": 18.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-05T15:28:38", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HD261211P00335000", "bid": 8.95, "bid_size": 157.0, "ask": 11.95, "ask_size": 160.0, "iv": 0.3318, "open_interest": 12.0, "volume": 1.0, "delta": -0.3976, "gamma": 0.0109, "vega": 0.4076, "theta": -0.1973, "rho": -0.1194, "theo": 10.5769, "change": 3.275, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T09:34:44", "percent_change": 35.6948, "prev_day_close": 10.6750001907349}, {"option": "HD261211C00340000", "bid": 14.1, "bid_size": 130.0, "ask": 17.15, "ask_size": 124.0, "iv": 0.3291, "open_interest": 8.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0116, "vega": 0.411, "theta": -0.2063, "rho": 0.1394, "theo": 15.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-11-04T13:22:49", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "HD261211P00340000", "bid": 12.0, "bid_size": 66.0, "ask": 14.15, "ask_size": 146.0, "iv": 0.3391, "open_interest": 4.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0113, "vega": 0.4185, "theta": -0.2012, "rho": -0.1353, "theo": 12.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T09:35:21", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HD261211C00345000", "bid": 11.45, "bid_size": 143.0, "ask": 14.45, "ask_size": 143.0, "iv": 0.3251, "open_interest": 21.0, "volume": 17.0, "delta": 0.51, "gamma": 0.0118, "vega": 0.4183, "theta": -0.2069, "rho": 0.1283, "theo": 13.117, "change": -4.3, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T15:43:56", "percent_change": -24.5714, "prev_day_close": 12.9749999046326}, {"option": "HD261211P00345000", "bid": 14.5, "bid_size": 89.0, "ask": 16.6, "ask_size": 145.0, "iv": 0.3365, "open_interest": 15.0, "volume": 5.0, "delta": -0.5099, "gamma": 0.0115, "vega": 0.421, "theta": -0.2008, "rho": -0.1524, "theo": 15.2271, "change": 5.27, "open": 17.67, "high": 17.67, "low": 17.67, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-11-06T09:44:36", "percent_change": 42.5, "prev_day_close": 15.1500000953674}, {"option": "HD261211C00350000", "bid": 9.7, "bid_size": 152.0, "ask": 12.25, "ask_size": 150.0, "iv": 0.3304, "open_interest": 23.0, "volume": 1.0, "delta": 0.451, "gamma": 0.0118, "vega": 0.4156, "theta": -0.2026, "rho": 0.1165, "theo": 10.7843, "change": -3.55, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T12:54:25", "percent_change": -24.3986, "prev_day_close": 10.4499998092651}, {"option": "HD261211P00350000", "bid": 16.45, "bid_size": 125.0, "ask": 19.45, "ask_size": 127.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0115, "vega": 0.4158, "theta": -0.1961, "rho": -0.1682, "theo": 17.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "HD261211C00355000", "bid": 7.2, "bid_size": 167.0, "ask": 9.55, "ask_size": 102.0, "iv": 0.3134, "open_interest": 66.0, "volume": 8.0, "delta": 0.3928, "gamma": 0.0116, "vega": 0.4037, "theta": -0.1938, "rho": 0.1042, "theo": 8.7334, "change": -3.48, "open": 9.78, "high": 9.78, "low": 8.8, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-06T13:53:25", "percent_change": -27.7291, "prev_day_close": 8.45000004768372}, {"option": "HD261211P00355000", "bid": 19.6, "bid_size": 113.0, "ask": 22.7, "ask_size": 117.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0112, "vega": 0.4018, "theta": -0.1872, "rho": -0.1835, "theo": 21.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "HD261211C00360000", "bid": 6.5, "bid_size": 128.0, "ask": 7.6, "ask_size": 128.0, "iv": 0.3209, "open_interest": 22.0, "volume": 5.0, "delta": 0.3368, "gamma": 0.0111, "vega": 0.3851, "theta": -0.1811, "rho": 0.0896, "theo": 6.9733, "change": -3.25, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T15:51:17", "percent_change": -31.401, "prev_day_close": 6.92499995231628}, {"option": "HD261211P00360000", "bid": 22.95, "bid_size": 106.0, "ask": 25.7, "ask_size": 104.0, "iv": 0.319, "open_interest": 5.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0107, "vega": 0.3793, "theta": -0.1748, "rho": -0.1971, "theo": 24.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-11-04T15:00:29", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "HD261211C00365000", "bid": 4.65, "bid_size": 107.0, "ask": 6.5, "ask_size": 115.0, "iv": 0.3182, "open_interest": 19.0, "volume": 3.0, "delta": 0.2843, "gamma": 0.0104, "vega": 0.3581, "theta": -0.1658, "rho": 0.0773, "theo": 5.4924, "change": -2.295, "open": 5.15, "high": 6.23, "low": 5.15, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-06T11:18:57", "percent_change": -26.9208, "prev_day_close": 5.67499995231628}, {"option": "HD261211P00365000", "bid": 26.55, "bid_size": 59.0, "ask": 29.3, "ask_size": 55.0, "iv": 0.317, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.01, "vega": 0.3501, "theta": -0.1599, "rho": -0.2099, "theo": 27.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.81, "last_trade_time": "2026-11-05T10:42:46", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "HD261211C00370000", "bid": 2.86, "bid_size": 130.0, "ask": 5.7, "ask_size": 131.0, "iv": 0.3137, "open_interest": 89.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0094, "vega": 0.326, "theta": -0.1489, "rho": 0.0656, "theo": 4.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T09:53:59", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "HD261211P00370000", "bid": 30.35, "bid_size": 50.0, "ask": 33.15, "ask_size": 49.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0091, "vega": 0.3172, "theta": -0.1436, "rho": -0.222, "theo": 31.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "HD261211C00375000", "bid": 2.82, "bid_size": 114.0, "ask": 4.0, "ask_size": 122.0, "iv": 0.3158, "open_interest": 37.0, "volume": 66.0, "delta": 0.1946, "gamma": 0.0084, "vega": 0.2914, "theta": -0.1317, "rho": 0.055, "theo": 3.3225, "change": -2.125, "open": 3.6, "high": 3.6, "low": 3.55, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T13:42:22", "percent_change": -37.1179, "prev_day_close": 3.4099999666214}, {"option": "HD261211P00375000", "bid": 34.4, "bid_size": 48.0, "ask": 37.45, "ask_size": 48.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0081, "vega": 0.2853, "theta": -0.127, "rho": -0.235, "theo": 35.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "HD261211C00380000", "bid": 1.38, "bid_size": 140.0, "ask": 3.75, "ask_size": 164.0, "iv": 0.3126, "open_interest": 26.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0074, "vega": 0.2579, "theta": -0.1153, "rho": 0.0458, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T12:01:07", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HD261211P00380000", "bid": 38.6, "bid_size": 47.0, "ask": 41.5, "ask_size": 43.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0071, "vega": 0.2503, "theta": -0.1112, "rho": -0.2436, "theo": 40.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "HD261211C00385000", "bid": 1.39, "bid_size": 108.0, "ask": 2.58, "ask_size": 117.0, "iv": 0.3135, "open_interest": 64.0, "volume": 7.0, "delta": 0.1298, "gamma": 0.0064, "vega": 0.2262, "theta": -0.1006, "rho": 0.0373, "theo": 2.0204, "change": -1.275, "open": 1.23, "high": 2.16, "low": 1.23, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T13:53:25", "percent_change": -37.1179, "prev_day_close": 1.98500007390976}, {"option": "HD261211P00385000", "bid": 43.05, "bid_size": 46.0, "ask": 45.9, "ask_size": 40.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0062, "vega": 0.2156, "theta": -0.0969, "rho": -0.2504, "theo": 44.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "HD261211C00390000", "bid": 1.0, "bid_size": 113.0, "ask": 2.54, "ask_size": 165.0, "iv": 0.3272, "open_interest": 28.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0055, "vega": 0.196, "theta": -0.0876, "rho": 0.0309, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T15:16:20", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "HD261211P00390000", "bid": 47.55, "bid_size": 19.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0053, "vega": 0.1891, "theta": -0.0844, "rho": -0.2589, "theo": 49.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5749988555908}, {"option": "HD261211C00395000", "bid": 0.29, "bid_size": 12.0, "ask": 2.97, "ask_size": 3.0, "iv": 0.3429, "open_interest": 5.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0047, "vega": 0.1701, "theta": -0.0765, "rho": 0.0258, "theo": 1.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T13:11:04", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "HD261211P00395000", "bid": 52.15, "bid_size": 6.0, "ask": 55.15, "ask_size": 6.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0045, "vega": 0.163, "theta": -0.0736, "rho": -0.2642, "theo": 53.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "HD261211C00400000", "bid": 0.09, "bid_size": 131.0, "ask": 1.2, "ask_size": 87.0, "iv": 0.297, "open_interest": 10.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.004, "vega": 0.1486, "theta": -0.0672, "rho": 0.0213, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:57:15", "percent_change": 0.0, "prev_day_close": 0.645000025629997}, {"option": "HD261211P00400000", "bid": 56.95, "bid_size": 5.0, "ask": 59.95, "ask_size": 6.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0038, "vega": 0.1403, "theta": -0.0645, "rho": -0.2685, "theo": 58.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "HD261211C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 46.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0034, "vega": 0.1296, "theta": -0.0594, "rho": 0.0181, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HD261211P00405000", "bid": 61.8, "bid_size": 6.0, "ask": 65.15, "ask_size": 6.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0033, "vega": 0.1233, "theta": -0.057, "rho": -0.2745, "theo": 63.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "HD261211C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 22.0, "iv": 0.3622, "open_interest": 20.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0029, "vega": 0.1142, "theta": -0.053, "rho": 0.0153, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T12:02:27", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "HD261211P00410000", "bid": 66.65, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0028, "vega": 0.1078, "theta": -0.0508, "rho": -0.2777, "theo": 68.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "HD261211C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 19.0, "iv": 0.4024, "open_interest": 10.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0025, "vega": 0.101, "theta": -0.0478, "rho": 0.0132, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T14:08:47", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "HD261211P00415000", "bid": 71.55, "bid_size": 10.0, "ask": 74.9, "ask_size": 10.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0024, "vega": 0.0943, "theta": -0.0456, "rho": -0.2826, "theo": 73.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "HD261211C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 94.0, "iv": 0.3864, "open_interest": 0.0, "volume": 1.0, "delta": 0.0384, "gamma": 0.0022, "vega": 0.0903, "theta": -0.0435, "rho": 0.0115, "theo": 0.5384, "change": -0.09, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -15.7895, "prev_day_close": 0.519999980926514}, {"option": "HD261211P00420000", "bid": 76.45, "bid_size": 10.0, "ask": 79.85, "ask_size": 10.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0021, "vega": 0.0855, "theta": -0.0414, "rho": -0.2872, "theo": 78.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "HD261211C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.436, "open_interest": 0.0, "volume": 1.0, "delta": 0.0336, "gamma": 0.0019, "vega": 0.0809, "theta": -0.0398, "rho": 0.0101, "theo": 0.4735, "change": -0.77, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -61.6, "prev_day_close": 1.19500005245209}, {"option": "HD261211P00425000", "bid": 81.35, "bid_size": 10.0, "ask": 84.8, "ask_size": 10.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0018, "vega": 0.0754, "theta": -0.0379, "rho": -0.29, "theo": 82.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "HD261211C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 75.0, "iv": 0.453, "open_interest": 0.0, "volume": 2.0, "delta": 0.0298, "gamma": 0.0017, "vega": 0.0734, "theta": -0.0368, "rho": 0.009, "theo": 0.4218, "change": 0.48, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "HD261211P00430000", "bid": 86.3, "bid_size": 10.0, "ask": 89.95, "ask_size": 10.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0016, "vega": 0.0677, "theta": -0.035, "rho": -0.2942, "theo": 87.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9749984741211}, {"option": "HD261218C00165000", "bid": 177.25, "bid_size": 18.0, "ask": 180.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": 0.1082, "theo": 178.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.7, "last_trade_time": "2026-08-07T09:36:35", "percent_change": 0.0, "prev_day_close": 178.800003051758}, {"option": "HD261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 1.0428, "open_interest": 148.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0059, "theta": -0.005, "rho": -0.0006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:01:14", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "HD261218C00170000", "bid": 172.25, "bid_size": 18.0, "ask": 175.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": -0.0023, "rho": 0.1116, "theo": 173.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.1, "last_trade_time": "2026-10-06T09:54:06", "percent_change": 0.0, "prev_day_close": 173.925003051758}, {"option": "HD261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.9164, "open_interest": 219.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0054, "rho": -0.0007, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-05T11:19:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HD261218C00175000", "bid": 167.05, "bid_size": 18.0, "ask": 170.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0028, "theta": -0.0026, "rho": 0.1148, "theo": 168.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.27, "last_trade_time": "2025-07-30T13:32:26", "percent_change": 0.0, "prev_day_close": 168.675003051758}, {"option": "HD261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.0678, "open_interest": 231.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0058, "rho": -0.0008, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "HD261218C00180000", "bid": 162.25, "bid_size": 18.0, "ask": 165.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.003, "theta": -0.0029, "rho": 0.1181, "theo": 163.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.14, "last_trade_time": "2026-10-01T13:14:06", "percent_change": 0.0, "prev_day_close": 163.824996948242}, {"option": "HD261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.028, "open_interest": 310.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0063, "rho": -0.0009, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T14:40:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HD261218C00185000", "bid": 157.3, "bid_size": 18.0, "ask": 160.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0032, "theta": -0.0032, "rho": 0.1214, "theo": 159.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2025-12-30T12:33:37", "percent_change": 0.0, "prev_day_close": 158.799995422363}, {"option": "HD261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.961, "open_interest": 309.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0068, "rho": -0.001, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:20:26", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "HD261218C00190000", "bid": 152.3, "bid_size": 18.0, "ask": 155.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0035, "rho": 0.1246, "theo": 154.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.050003051758}, {"option": "HD261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 0.9515, "open_interest": 63.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0074, "rho": -0.0011, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T14:40:10", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "HD261218C00195000", "bid": 147.3, "bid_size": 18.0, "ask": 150.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0038, "rho": 0.1282, "theo": 149.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.85, "last_trade_time": "2026-01-29T10:55:58", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "HD261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 132.0, "iv": 0.9146, "open_interest": 25.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0079, "rho": -0.0012, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:50:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HD261218C00200000", "bid": 142.35, "bid_size": 18.0, "ask": 145.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0043, "rho": 0.1314, "theo": 144.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.45, "last_trade_time": "2026-10-09T15:48:33", "percent_change": 0.0, "prev_day_close": 143.925003051758}, {"option": "HD261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.6301, "open_interest": 308.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0085, "rho": -0.0014, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:22:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HD261218C00205000", "bid": 137.35, "bid_size": 18.0, "ask": 140.8, "ask_size": 18.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0048, "rho": 0.1347, "theo": 139.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.050003051758}, {"option": "HD261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 117.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.014, "theta": -0.0092, "rho": -0.0015, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HD261218C00210000", "bid": 132.35, "bid_size": 18.0, "ask": 135.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0052, "rho": 0.1379, "theo": 134.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.95, "last_trade_time": "2026-10-29T10:06:45", "percent_change": 0.0, "prev_day_close": 134.025001525879}, {"option": "HD261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 48.0, "iv": 0.6491, "open_interest": 72.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0099, "rho": -0.0017, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:42:14", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "HD261218C00215000", "bid": 127.45, "bid_size": 22.0, "ask": 130.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.008, "theta": -0.0058, "rho": 0.1411, "theo": 129.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.874996185303}, {"option": "HD261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 154.0, "iv": 0.6366, "open_interest": 2.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0107, "rho": -0.002, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HD261218C00220000", "bid": 122.45, "bid_size": 22.0, "ask": 125.8, "ask_size": 19.0, "iv": 0.5127, "open_interest": 6.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.01, "theta": -0.0064, "rho": 0.1449, "theo": 124.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.92, "last_trade_time": "2026-10-01T11:01:36", "percent_change": 0.0, "prev_day_close": 123.825000762939}, {"option": "HD261218P00220000", "bid": 0.02, "bid_size": 1.0, "ask": 0.66, "ask_size": 208.0, "iv": 0.6166, "open_interest": 116.0, "volume": 2.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0194, "theta": -0.0116, "rho": -0.0022, "theo": 0.1148, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:57:31", "percent_change": -60.0, "prev_day_close": 0.139999995008111}, {"option": "HD261218C00225000", "bid": 117.6, "bid_size": 7.0, "ask": 120.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0072, "rho": 0.1481, "theo": 119.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.62, "last_trade_time": "2026-11-03T15:32:35", "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "HD261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 116.0, "iv": 0.5849, "open_interest": 66.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0125, "rho": -0.0025, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:02:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HD261218C00230000", "bid": 112.4, "bid_size": 18.0, "ask": 115.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0117, "theta": -0.008, "rho": 0.1513, "theo": 114.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-10-16T10:51:58", "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "HD261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.6, "open_interest": 214.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0136, "rho": -0.0029, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:28:17", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "HD261218C00235000", "bid": 107.5, "bid_size": 22.0, "ask": 110.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0136, "theta": -0.009, "rho": 0.1545, "theo": 109.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.924999237061}, {"option": "HD261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 138.0, "iv": 0.5359, "open_interest": 62.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0149, "rho": -0.0033, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-20T13:27:08", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HD261218C00240000", "bid": 102.55, "bid_size": 22.0, "ask": 106.1, "ask_size": 22.0, "iv": 0.5093, "open_interest": 8.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0102, "rho": 0.1586, "theo": 104.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-10-08T12:17:35", "percent_change": 0.0, "prev_day_close": 103.899997711182}, {"option": "HD261218P00240000", "bid": 0.03, "bid_size": 1.0, "ask": 0.75, "ask_size": 145.0, "iv": 0.521, "open_interest": 482.0, "volume": 6.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0317, "theta": -0.0165, "rho": -0.0038, "theo": 0.1837, "change": 0.04, "open": 0.15, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T09:59:33", "percent_change": 40.0, "prev_day_close": 0.219999993219972}, {"option": "HD261218C00245000", "bid": 97.7, "bid_size": 7.0, "ask": 100.7, "ask_size": 7.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.02, "theta": -0.0118, "rho": 0.1616, "theo": 99.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.8, "last_trade_time": "2026-11-05T15:00:54", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "HD261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 56.0, "iv": 0.4698, "open_interest": 112.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0364, "theta": -0.0184, "rho": -0.0045, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:41:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HD261218C00250000", "bid": 92.2, "bid_size": 62.0, "ask": 95.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0137, "rho": 0.1646, "theo": 94.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-11-05T09:38:07", "percent_change": 0.0, "prev_day_close": 93.9499969482422}, {"option": "HD261218P00250000", "bid": 0.1, "bid_size": 86.0, "ask": 0.77, "ask_size": 135.0, "iv": 0.4755, "open_interest": 1333.0, "volume": 2.0, "delta": -0.0139, "gamma": 0.0007, "vega": 0.0422, "theta": -0.0206, "rho": -0.0053, "theo": 0.2493, "change": 0.065, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:31:49", "percent_change": 44.8276, "prev_day_close": 0.155000001192093}, {"option": "HD261218C00255000", "bid": 87.65, "bid_size": 22.0, "ask": 90.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.031, "theta": -0.0161, "rho": 0.1691, "theo": 89.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.55, "last_trade_time": "2026-11-05T15:55:44", "percent_change": 0.0, "prev_day_close": 89.0750007629394}, {"option": "HD261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 134.0, "iv": 0.4533, "open_interest": 73.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0494, "theta": -0.0234, "rho": -0.0064, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:10:04", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "HD261218C00260000", "bid": 82.7, "bid_size": 22.0, "ask": 85.85, "ask_size": 5.0, "iv": 0.3638, "open_interest": 21.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0008, "vega": 0.0348, "theta": -0.0193, "rho": 0.1718, "theo": 84.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.82, "last_trade_time": "2026-11-02T12:18:11", "percent_change": 0.0, "prev_day_close": 84.0750007629394}, {"option": "HD261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 112.0, "iv": 0.4334, "open_interest": 510.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.001, "vega": 0.0582, "theta": -0.027, "rho": -0.0077, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T12:53:06", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "HD261218C00265000", "bid": 77.75, "bid_size": 22.0, "ask": 81.1, "ask_size": 19.0, "iv": 0.3923, "open_interest": 4.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.001, "vega": 0.047, "theta": -0.0233, "rho": 0.1745, "theo": 79.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "HD261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 165.0, "iv": 0.396, "open_interest": 297.0, "volume": 2.0, "delta": -0.025, "gamma": 0.0013, "vega": 0.0695, "theta": -0.0313, "rho": -0.0095, "theo": 0.4419, "change": 0.09, "open": 0.46, "high": 0.48, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:38:28", "percent_change": 23.0769, "prev_day_close": 0.430000007152557}, {"option": "HD261218C00270000", "bid": 72.9, "bid_size": 62.0, "ask": 76.1, "ask_size": 7.0, "iv": 0.3818, "open_interest": 1316.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0012, "vega": 0.0546, "theta": -0.0285, "rho": 0.179, "theo": 74.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.05, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "HD261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 53.0, "iv": 0.3643, "open_interest": 1047.0, "volume": 6.0, "delta": -0.0311, "gamma": 0.0016, "vega": 0.0828, "theta": -0.0367, "rho": -0.0118, "theo": 0.5529, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:59:54", "percent_change": 1.802e-06, "prev_day_close": 0.540000021457672}, {"option": "HD261218C00275000", "bid": 67.95, "bid_size": 38.0, "ask": 70.85, "ask_size": 10.0, "iv": 0.33, "open_interest": 40.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0016, "vega": 0.0737, "theta": -0.0348, "rho": 0.1843, "theo": 69.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.15, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "HD261218P00275000", "bid": 0.11, "bid_size": 190.0, "ask": 0.9, "ask_size": 103.0, "iv": 0.3586, "open_interest": 264.0, "volume": 18.0, "delta": -0.0388, "gamma": 0.0019, "vega": 0.0997, "theta": -0.0432, "rho": -0.0147, "theo": 0.6993, "change": 0.055, "open": 0.79, "high": 0.79, "low": 0.57, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:43:17", "percent_change": 10.2804, "prev_day_close": 0.604999989271164}, {"option": "HD261218C00280000", "bid": 63.35, "bid_size": 38.0, "ask": 66.0, "ask_size": 31.0, "iv": 0.3564, "open_interest": 131.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.002, "vega": 0.0844, "theta": -0.0428, "rho": 0.1856, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.3, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "HD261218P00280000", "bid": 0.79, "bid_size": 1.0, "ask": 1.34, "ask_size": 156.0, "iv": 0.3866, "open_interest": 1435.0, "volume": 16.0, "delta": -0.0487, "gamma": 0.0023, "vega": 0.119, "theta": -0.0509, "rho": -0.0184, "theo": 0.8918, "change": 0.145, "open": 1.18, "high": 1.18, "low": 0.84, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:36:53", "percent_change": 17.3653, "prev_day_close": 0.865000009536743}, {"option": "HD261218C00285000", "bid": 58.6, "bid_size": 65.0, "ask": 61.1, "ask_size": 59.0, "iv": 0.3502, "open_interest": 267.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0025, "vega": 0.1112, "theta": -0.0524, "rho": 0.1908, "theo": 59.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.5, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "HD261218P00285000", "bid": 0.67, "bid_size": 153.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3492, "open_interest": 277.0, "volume": 32.0, "delta": -0.0612, "gamma": 0.0029, "vega": 0.1424, "theta": -0.0601, "rho": -0.023, "theo": 1.1467, "change": 0.285, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:58:52", "percent_change": 34.1317, "prev_day_close": 1.05500003695488}, {"option": "HD261218C00290000", "bid": 53.8, "bid_size": 21.0, "ask": 56.5, "ask_size": 35.0, "iv": 0.3497, "open_interest": 99.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0031, "vega": 0.1384, "theta": -0.0638, "rho": 0.1906, "theo": 55.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.25, "last_trade_time": "2026-11-05T15:51:24", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "HD261218P00290000", "bid": 1.0, "bid_size": 170.0, "ask": 2.02, "ask_size": 125.0, "iv": 0.3608, "open_interest": 1048.0, "volume": 11.0, "delta": -0.077, "gamma": 0.0035, "vega": 0.1703, "theta": -0.0707, "rho": -0.029, "theo": 1.4802, "change": 0.22, "open": 1.4, "high": 1.41, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:06:39", "percent_change": 18.9655, "prev_day_close": 1.56499999761581}, {"option": "HD261218C00295000", "bid": 49.35, "bid_size": 87.0, "ask": 51.85, "ask_size": 76.0, "iv": 0.3522, "open_interest": 403.0, "volume": 1.0, "delta": 0.9227, "gamma": 0.0039, "vega": 0.1622, "theta": -0.0767, "rho": 0.195, "theo": 50.6236, "change": -6.2, "open": 51.15, "high": 51.15, "low": 51.15, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-11-06T14:12:27", "percent_change": -10.8108, "prev_day_close": 50.3499984741211}, {"option": "HD261218P00295000", "bid": 1.33, "bid_size": 181.0, "ask": 2.53, "ask_size": 122.0, "iv": 0.3547, "open_interest": 282.0, "volume": 25.0, "delta": -0.0962, "gamma": 0.0042, "vega": 0.1998, "theta": -0.0826, "rho": -0.0361, "theo": 1.91, "change": -0.01, "open": 2.16, "high": 2.16, "low": 1.71, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T14:58:11", "percent_change": -0.531918, "prev_day_close": 1.87000006437302}, {"option": "HD261218C00300000", "bid": 44.7, "bid_size": 72.0, "ask": 47.35, "ask_size": 71.0, "iv": 0.3458, "open_interest": 836.0, "volume": 1.0, "delta": 0.9006, "gamma": 0.0047, "vega": 0.2013, "theta": -0.091, "rho": 0.1994, "theo": 46.0882, "change": -6.0, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T13:37:55", "percent_change": -11.4286, "prev_day_close": 45.8000011444092}, {"option": "HD261218P00300000", "bid": 1.89, "bid_size": 143.0, "ask": 2.96, "ask_size": 96.0, "iv": 0.3475, "open_interest": 1699.0, "volume": 38.0, "delta": -0.1195, "gamma": 0.0049, "vega": 0.2331, "theta": -0.0955, "rho": -0.0444, "theo": 2.458, "change": 0.355, "open": 2.83, "high": 2.87, "low": 2.33, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T15:43:17", "percent_change": 17.2749, "prev_day_close": 2.39499998092651}, {"option": "HD261218C00305000", "bid": 40.35, "bid_size": 72.0, "ask": 42.9, "ask_size": 62.0, "iv": 0.3424, "open_interest": 237.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0056, "vega": 0.2428, "theta": -0.1064, "rho": 0.2034, "theo": 41.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-11-05T15:00:53", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "HD261218P00305000", "bid": 2.32, "bid_size": 169.0, "ask": 3.85, "ask_size": 118.0, "iv": 0.3428, "open_interest": 169.0, "volume": 12.0, "delta": -0.1468, "gamma": 0.0058, "vega": 0.2692, "theta": -0.1091, "rho": -0.0545, "theo": 3.139, "change": 0.645, "open": 3.2, "high": 3.2, "low": 2.99, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:09:56", "percent_change": 26.2729, "prev_day_close": 3.0200001001358}, {"option": "HD261218C00310000", "bid": 35.9, "bid_size": 89.0, "ask": 38.75, "ask_size": 71.0, "iv": 0.3364, "open_interest": 688.0, "volume": 3.0, "delta": 0.8422, "gamma": 0.0066, "vega": 0.271, "theta": -0.122, "rho": 0.1975, "theo": 37.4547, "change": -6.0, "open": 38.0, "high": 38.0, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T14:46:42", "percent_change": -13.6986, "prev_day_close": 37.2999992370606}, {"option": "HD261218P00310000", "bid": 3.3, "bid_size": 176.0, "ask": 4.85, "ask_size": 181.0, "iv": 0.3441, "open_interest": 2009.0, "volume": 70.0, "delta": -0.1788, "gamma": 0.0066, "vega": 0.304, "theta": -0.1231, "rho": -0.0663, "theo": 3.9891, "change": 1.02, "open": 4.7, "high": 4.96, "low": 3.5, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:35:25", "percent_change": 31.5789, "prev_day_close": 4.05000007152557}, {"option": "HD261218C00315000", "bid": 32.1, "bid_size": 73.0, "ask": 34.75, "ask_size": 71.0, "iv": 0.3386, "open_interest": 188.0, "volume": 5.0, "delta": 0.8055, "gamma": 0.0075, "vega": 0.3135, "theta": -0.1372, "rho": 0.1986, "theo": 33.4062, "change": -6.075, "open": 34.72, "high": 34.72, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-06T14:31:10", "percent_change": -15.4286, "prev_day_close": 33.75}, {"option": "HD261218P00315000", "bid": 4.3, "bid_size": 185.0, "ask": 5.95, "ask_size": 176.0, "iv": 0.3407, "open_interest": 154.0, "volume": 63.0, "delta": -0.2156, "gamma": 0.0075, "vega": 0.3399, "theta": -0.1369, "rho": -0.0789, "theo": 5.034, "change": 0.815, "open": 5.9, "high": 5.9, "low": 4.8, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-06T14:04:14", "percent_change": 20.0, "prev_day_close": 5.07500004768372}, {"option": "HD261218C00320000", "bid": 28.05, "bid_size": 135.0, "ask": 30.95, "ask_size": 130.0, "iv": 0.3333, "open_interest": 1212.0, "volume": 1.0, "delta": 0.7642, "gamma": 0.0084, "vega": 0.3544, "theta": -0.1514, "rho": 0.1984, "theo": 29.5642, "change": -6.1, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T10:09:29", "percent_change": -17.2805, "prev_day_close": 29.25}, {"option": "HD261218P00320000", "bid": 5.45, "bid_size": 148.0, "ask": 6.85, "ask_size": 79.0, "iv": 0.3314, "open_interest": 1619.0, "volume": 84.0, "delta": -0.2567, "gamma": 0.0083, "vega": 0.374, "theta": -0.1497, "rho": -0.0927, "theo": 6.2907, "change": 1.05, "open": 7.22, "high": 7.86, "low": 5.72, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:57:16", "percent_change": 19.6262, "prev_day_close": 6.22499990463257}, {"option": "HD261218C00325000", "bid": 24.5, "bid_size": 135.0, "ask": 26.85, "ask_size": 87.0, "iv": 0.3254, "open_interest": 301.0, "volume": 7.0, "delta": 0.7186, "gamma": 0.0092, "vega": 0.3906, "theta": -0.1638, "rho": 0.1962, "theo": 25.9501, "change": -5.66, "open": 25.8, "high": 27.56, "low": 25.8, "tick": "down", "last_trade_price": 26.04, "last_trade_time": "2026-11-06T14:38:04", "percent_change": -17.8549, "prev_day_close": 25.6499996185303}, {"option": "HD261218P00325000", "bid": 6.85, "bid_size": 168.0, "ask": 8.55, "ask_size": 159.0, "iv": 0.3313, "open_interest": 168.0, "volume": 112.0, "delta": -0.3009, "gamma": 0.0091, "vega": 0.4046, "theta": -0.1609, "rho": -0.1088, "theo": 7.751, "change": 1.575, "open": 8.75, "high": 9.85, "low": 7.12, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T15:52:24", "percent_change": 25.0996, "prev_day_close": 7.77500009536743}, {"option": "HD261218C00330000", "bid": 21.15, "bid_size": 185.0, "ask": 24.0, "ask_size": 176.0, "iv": 0.3296, "open_interest": 805.0, "volume": 55.0, "delta": 0.6694, "gamma": 0.0099, "vega": 0.4124, "theta": -0.1736, "rho": 0.1831, "theo": 22.5908, "change": -4.435, "open": 21.44, "high": 24.55, "low": 20.53, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-11-06T13:53:03", "percent_change": -15.9676, "prev_day_close": 22.6500005722046}, {"option": "HD261218P00330000", "bid": 8.15, "bid_size": 195.0, "ask": 11.1, "ask_size": 190.0, "iv": 0.3337, "open_interest": 613.0, "volume": 85.0, "delta": -0.3489, "gamma": 0.0097, "vega": 0.4281, "theta": -0.1701, "rho": -0.1251, "theo": 9.4687, "change": 1.84, "open": 10.57, "high": 10.57, "low": 8.8, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-11-06T15:15:57", "percent_change": 23.4395, "prev_day_close": 9.6749997138977}, {"option": "HD261218C00335000", "bid": 18.45, "bid_size": 162.0, "ask": 20.15, "ask_size": 76.0, "iv": 0.3232, "open_interest": 264.0, "volume": 25.0, "delta": 0.6177, "gamma": 0.0105, "vega": 0.4373, "theta": -0.1804, "rho": 0.1772, "theo": 19.4953, "change": -4.7, "open": 20.5, "high": 21.35, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T14:53:04", "percent_change": -19.3814, "prev_day_close": 19.2000007629395}, {"option": "HD261218P00335000", "bid": 10.1, "bid_size": 195.0, "ask": 12.85, "ask_size": 185.0, "iv": 0.328, "open_interest": 157.0, "volume": 4.0, "delta": -0.4, "gamma": 0.0102, "vega": 0.4467, "theta": -0.1766, "rho": -0.141, "theo": 11.4587, "change": 1.95, "open": 12.95, "high": 12.95, "low": 11.04, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T15:31:45", "percent_change": 20.3125, "prev_day_close": 11.5250000953674}, {"option": "HD261218C00340000", "bid": 16.05, "bid_size": 137.0, "ask": 17.5, "ask_size": 173.0, "iv": 0.3278, "open_interest": 2155.0, "volume": 7.0, "delta": 0.564, "gamma": 0.0108, "vega": 0.4532, "theta": -0.1838, "rho": 0.1692, "theo": 16.6624, "change": -4.625, "open": 14.9, "high": 17.45, "low": 14.9, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T14:54:11", "percent_change": -21.9454, "prev_day_close": 16.5749998092651}, {"option": "HD261218P00340000", "bid": 12.3, "bid_size": 168.0, "ask": 14.9, "ask_size": 165.0, "iv": 0.3233, "open_interest": 507.0, "volume": 86.0, "delta": -0.4524, "gamma": 0.0106, "vega": 0.4578, "theta": -0.1801, "rho": -0.1568, "theo": 13.6906, "change": 2.5, "open": 14.02, "high": 16.15, "low": 12.55, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T15:57:16", "percent_change": 22.1239, "prev_day_close": 13.8999996185303}, {"option": "HD261218C00345000", "bid": 13.1, "bid_size": 185.0, "ask": 14.9, "ask_size": 125.0, "iv": 0.3209, "open_interest": 420.0, "volume": 58.0, "delta": 0.5093, "gamma": 0.011, "vega": 0.4598, "theta": -0.1838, "rho": 0.1591, "theo": 14.0902, "change": -4.2, "open": 13.5, "high": 15.55, "low": 13.35, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T15:03:18", "percent_change": -23.0769, "prev_day_close": 13.7749996185303}, {"option": "HD261218P00345000", "bid": 15.8, "bid_size": 46.0, "ask": 17.1, "ask_size": 133.0, "iv": 0.3288, "open_interest": 37.0, "volume": 83.0, "delta": -0.5056, "gamma": 0.0108, "vega": 0.4611, "theta": -0.1804, "rho": -0.1751, "theo": 16.1757, "change": 2.575, "open": 17.58, "high": 17.63, "low": 15.04, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T15:52:24", "percent_change": 18.9687, "prev_day_close": 16.4250001907349}, {"option": "HD261218C00350000", "bid": 11.35, "bid_size": 147.0, "ask": 12.45, "ask_size": 109.0, "iv": 0.3226, "open_interest": 2068.0, "volume": 12.0, "delta": 0.4549, "gamma": 0.0109, "vega": 0.4564, "theta": -0.1803, "rho": 0.142, "theo": 11.7973, "change": -3.725, "open": 11.05, "high": 13.2, "low": 11.05, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T15:07:15", "percent_change": -23.84, "prev_day_close": 11.5250000953674}, {"option": "HD261218P00350000", "bid": 17.6, "bid_size": 175.0, "ask": 20.6, "ask_size": 179.0, "iv": 0.3241, "open_interest": 589.0, "volume": 9.0, "delta": -0.559, "gamma": 0.0108, "vega": 0.4564, "theta": -0.1773, "rho": -0.1908, "theo": 18.931, "change": 3.045, "open": 20.29, "high": 20.29, "low": 17.6, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-11-06T15:40:40", "percent_change": 18.8253, "prev_day_close": 19.1000003814697}, {"option": "HD261218C00355000", "bid": 9.1, "bid_size": 159.0, "ask": 10.3, "ask_size": 106.0, "iv": 0.3164, "open_interest": 194.0, "volume": 14.0, "delta": 0.4015, "gamma": 0.0107, "vega": 0.4464, "theta": -0.1736, "rho": 0.1299, "theo": 9.7628, "change": -3.325, "open": 9.25, "high": 10.95, "low": 9.25, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T14:40:01", "percent_change": -25.1418, "prev_day_close": 9.80000019073486}, {"option": "HD261218P00355000", "bid": 20.7, "bid_size": 171.0, "ask": 23.05, "ask_size": 156.0, "iv": 0.3162, "open_interest": 30.0, "volume": 18.0, "delta": -0.6116, "gamma": 0.0106, "vega": 0.4431, "theta": -0.1711, "rho": -0.2044, "theo": 21.9445, "change": 5.775, "open": 23.2, "high": 24.35, "low": 23.2, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-06T09:33:28", "percent_change": 31.0902, "prev_day_close": 22.1000003814697}, {"option": "HD261218C00360000", "bid": 7.5, "bid_size": 91.0, "ask": 9.4, "ask_size": 172.0, "iv": 0.3261, "open_interest": 734.0, "volume": 1044.0, "delta": 0.35, "gamma": 0.0103, "vega": 0.4282, "theta": -0.1641, "rho": 0.1168, "theo": 7.9878, "change": -3.325, "open": 7.9, "high": 9.35, "low": 7.62, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:28:43", "percent_change": -30.0226, "prev_day_close": 7.84999990463257}, {"option": "HD261218P00360000", "bid": 23.95, "bid_size": 177.0, "ask": 26.9, "ask_size": 184.0, "iv": 0.3204, "open_interest": 272.0, "volume": 39.0, "delta": -0.6624, "gamma": 0.0102, "vega": 0.4214, "theta": -0.162, "rho": -0.217, "theo": 25.2089, "change": 2.475, "open": 24.25, "high": 24.25, "low": 24.15, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-06T11:57:35", "percent_change": 11.3924, "prev_day_close": 25.125}, {"option": "HD261218C00365000", "bid": 5.45, "bid_size": 254.0, "ask": 7.5, "ask_size": 259.0, "iv": 0.3132, "open_interest": 150.0, "volume": 32.0, "delta": 0.3012, "gamma": 0.0097, "vega": 0.4031, "theta": -0.1524, "rho": 0.1031, "theo": 6.4617, "change": -3.375, "open": 6.0, "high": 7.36, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T15:51:50", "percent_change": -37.3961, "prev_day_close": 6.27500009536743}, {"option": "HD261218P00365000", "bid": 28.0, "bid_size": 85.0, "ask": 30.15, "ask_size": 111.0, "iv": 0.3219, "open_interest": 16.0, "volume": 1.0, "delta": -0.7105, "gamma": 0.0096, "vega": 0.3964, "theta": -0.1508, "rho": -0.2325, "theo": 28.7178, "change": 2.795, "open": 27.72, "high": 27.72, "low": 27.72, "tick": "up", "last_trade_price": 27.72, "last_trade_time": "2026-11-06T10:48:21", "percent_change": 11.2136, "prev_day_close": 29.125}, {"option": "HD261218C00370000", "bid": 4.25, "bid_size": 182.0, "ask": 6.2, "ask_size": 194.0, "iv": 0.3122, "open_interest": 450.0, "volume": 20.0, "delta": 0.256, "gamma": 0.009, "vega": 0.374, "theta": -0.1392, "rho": 0.0896, "theo": 5.1765, "change": -2.8, "open": 5.44, "high": 5.9, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:34:55", "percent_change": -36.8421, "prev_day_close": 5.0}, {"option": "HD261218P00370000", "bid": 31.3, "bid_size": 115.0, "ask": 33.9, "ask_size": 117.0, "iv": 0.3145, "open_interest": 140.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0089, "vega": 0.3654, "theta": -0.1378, "rho": -0.2428, "theo": 32.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.12, "last_trade_time": "2026-11-05T09:36:41", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "HD261218C00375000", "bid": 3.3, "bid_size": 180.0, "ask": 5.1, "ask_size": 180.0, "iv": 0.3116, "open_interest": 653.0, "volume": 12.0, "delta": 0.216, "gamma": 0.0082, "vega": 0.3412, "theta": -0.1257, "rho": 0.0755, "theo": 4.1316, "change": -2.175, "open": 3.7, "high": 4.55, "low": 3.7, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:39:59", "percent_change": -35.2227, "prev_day_close": 4.02499997615814}, {"option": "HD261218P00375000", "bid": 35.3, "bid_size": 59.0, "ask": 38.0, "ask_size": 61.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0081, "vega": 0.3293, "theta": -0.1241, "rho": -0.2505, "theo": 36.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-11-04T13:11:24", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "HD261218C00380000", "bid": 2.58, "bid_size": 180.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.3078, "open_interest": 1657.0, "volume": 8.0, "delta": 0.1803, "gamma": 0.0074, "vega": 0.3063, "theta": -0.112, "rho": 0.0641, "theo": 3.2782, "change": -1.1, "open": 3.16, "high": 3.75, "low": 3.16, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:18:07", "percent_change": -22.6804, "prev_day_close": 3.06000006198883}, {"option": "HD261218P00380000", "bid": 39.45, "bid_size": 69.0, "ask": 42.25, "ask_size": 86.0, "iv": 0.317, "open_interest": 21.0, "volume": 1.0, "delta": -0.8303, "gamma": 0.0072, "vega": 0.2924, "theta": -0.1104, "rho": -0.257, "theo": 40.6197, "change": 6.95, "open": 42.6, "high": 42.6, "low": 42.6, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 19.4951, "prev_day_close": 40.875}, {"option": "HD261218C00385000", "bid": 2.25, "bid_size": 83.0, "ask": 2.92, "ask_size": 67.0, "iv": 0.3094, "open_interest": 195.0, "volume": 6.0, "delta": 0.1495, "gamma": 0.0065, "vega": 0.2719, "theta": -0.099, "rho": 0.0538, "theo": 2.5964, "change": -1.65, "open": 2.45, "high": 2.68, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:20:38", "percent_change": -42.3077, "prev_day_close": 2.50499999523163}, {"option": "HD261218P00385000", "bid": 44.05, "bid_size": 41.0, "ask": 46.7, "ask_size": 89.0, "iv": 0.325, "open_interest": 1.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0064, "vega": 0.2609, "theta": -0.0973, "rho": -0.2668, "theo": 44.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-11-04T15:54:38", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "HD261218C00390000", "bid": 1.45, "bid_size": 164.0, "ask": 2.6, "ask_size": 160.0, "iv": 0.309, "open_interest": 1657.0, "volume": 11.0, "delta": 0.1242, "gamma": 0.0057, "vega": 0.2407, "theta": -0.0873, "rho": 0.0447, "theo": 2.0775, "change": -1.195, "open": 1.25, "high": 2.32, "low": 1.25, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:59:24", "percent_change": -38.6107, "prev_day_close": 2.04999995231628}, {"option": "HD261218P00390000", "bid": 48.25, "bid_size": 50.0, "ask": 51.15, "ask_size": 88.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0056, "vega": 0.2259, "theta": -0.0853, "rho": -0.271, "theo": 49.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-10-28T12:55:52", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "HD261218C00395000", "bid": 1.15, "bid_size": 172.0, "ask": 2.45, "ask_size": 207.0, "iv": 0.32, "open_interest": 124.0, "volume": 1.0, "delta": 0.1033, "gamma": 0.0049, "vega": 0.2112, "theta": -0.077, "rho": 0.0375, "theo": 1.6742, "change": -0.735, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:06:37", "percent_change": -30.1848, "prev_day_close": 1.67499995231628}, {"option": "HD261218P00395000", "bid": 52.8, "bid_size": 17.0, "ask": 55.75, "ask_size": 37.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0048, "vega": 0.1973, "theta": -0.0748, "rho": -0.277, "theo": 54.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4000015258789}, {"option": "HD261218C00400000", "bid": 0.86, "bid_size": 17.0, "ask": 1.4, "ask_size": 80.0, "iv": 0.3133, "open_interest": 488.0, "volume": 67.0, "delta": 0.0862, "gamma": 0.0043, "vega": 0.1855, "theta": -0.068, "rho": 0.0315, "theo": 1.3625, "change": -0.82, "open": 1.32, "high": 1.4, "low": 1.1, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:45:53", "percent_change": -41.206, "prev_day_close": 1.16500002145767}, {"option": "HD261218P00400000", "bid": 57.5, "bid_size": 17.0, "ask": 60.45, "ask_size": 39.0, "iv": 0.3282, "open_interest": 29.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0041, "vega": 0.1717, "theta": -0.0656, "rho": -0.2804, "theo": 58.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T15:48:15", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "HD261218C00410000", "bid": 0.14, "bid_size": 182.0, "ask": 1.79, "ask_size": 145.0, "iv": 0.3294, "open_interest": 1304.0, "volume": 6.0, "delta": 0.0616, "gamma": 0.0032, "vega": 0.144, "theta": -0.0539, "rho": 0.0226, "theo": 0.9418, "change": -0.525, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:05:03", "percent_change": -42.5101, "prev_day_close": 0.75}, {"option": "HD261218P00410000", "bid": 67.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 24.0, "iv": 0.3363, "open_interest": 8.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.003, "vega": 0.1304, "theta": -0.0513, "rho": -0.2874, "theo": 68.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.87, "last_trade_time": "2026-10-22T13:10:03", "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "HD261218C00420000", "bid": 0.04, "bid_size": 201.0, "ask": 1.66, "ask_size": 294.0, "iv": 0.3544, "open_interest": 370.0, "volume": 100.0, "delta": 0.0457, "gamma": 0.0024, "vega": 0.1139, "theta": -0.0439, "rho": 0.0168, "theo": 0.6874, "change": -0.245, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:44:29", "percent_change": -32.8859, "prev_day_close": 0.629999972879887}, {"option": "HD261218P00420000", "bid": 76.65, "bid_size": 10.0, "ask": 79.75, "ask_size": 24.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0023, "vega": 0.1004, "theta": -0.0412, "rho": -0.2933, "theo": 78.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-08-11T11:23:29", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "HD261218C00430000", "bid": 0.01, "bid_size": 144.0, "ask": 0.52, "ask_size": 99.0, "iv": 0.3178, "open_interest": 230.0, "volume": 3.0, "delta": 0.0352, "gamma": 0.0019, "vega": 0.0924, "theta": -0.0369, "rho": 0.0129, "theo": 0.5294, "change": -0.225, "open": 0.39, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:15:09", "percent_change": -42.8571, "prev_day_close": 0.265000004321337}, {"option": "HD261218P00430000", "bid": 86.5, "bid_size": 7.0, "ask": 89.55, "ask_size": 22.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0017, "vega": 0.0809, "theta": -0.034, "rho": -0.3013, "theo": 87.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.33, "last_trade_time": "2026-03-31T13:19:26", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "HD261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 146.0, "iv": 0.397, "open_interest": 130.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0015, "vega": 0.0762, "theta": -0.0316, "rho": 0.0102, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:49:01", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "HD261218P00440000", "bid": 95.95, "bid_size": 22.0, "ask": 99.4, "ask_size": 18.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0014, "vega": 0.0654, "theta": -0.0288, "rho": -0.3069, "theo": 97.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.4, "last_trade_time": "2026-08-20T09:34:07", "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "HD261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 181.0, "iv": 0.4077, "open_interest": 359.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0012, "vega": 0.0642, "theta": -0.0276, "rho": 0.0083, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:21:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HD261218P00450000", "bid": 106.1, "bid_size": 3.0, "ask": 109.35, "ask_size": 18.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0011, "vega": 0.0547, "theta": -0.025, "rho": -0.314, "theo": 107.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.4, "last_trade_time": "2026-05-06T11:00:30", "percent_change": 0.0, "prev_day_close": 107.424999237061}, {"option": "HD261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 136.0, "iv": 0.4528, "open_interest": 155.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.001, "vega": 0.055, "theta": -0.0245, "rho": 0.0069, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:12:00", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "HD261218P00460000", "bid": 116.2, "bid_size": 3.0, "ask": 119.3, "ask_size": 18.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0009, "vega": 0.0457, "theta": -0.0219, "rho": -0.3194, "theo": 117.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.55, "last_trade_time": "2026-03-16T10:12:02", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "HD261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 147.0, "iv": 0.4826, "open_interest": 78.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0008, "vega": 0.0475, "theta": -0.022, "rho": 0.0058, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:55:16", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "HD261218P00470000", "bid": 126.0, "bid_size": 3.0, "ask": 129.25, "ask_size": 18.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0007, "vega": 0.0396, "theta": -0.0194, "rho": -0.3264, "theo": 127.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.75, "last_trade_time": "2025-04-17T10:48:44", "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "HD261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 125.0, "iv": 0.5049, "open_interest": 106.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0007, "vega": 0.0415, "theta": -0.0199, "rho": 0.005, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:00:52", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "HD261218P00480000", "bid": 135.95, "bid_size": 3.0, "ask": 139.2, "ask_size": 3.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0006, "vega": 0.0345, "theta": -0.0174, "rho": -0.3335, "theo": 137.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.75, "last_trade_time": "2025-04-17T10:44:10", "percent_change": 0.0, "prev_day_close": 137.675003051758}, {"option": "HD261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 133.0, "iv": 0.5094, "open_interest": 78.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0006, "vega": 0.0366, "theta": -0.0181, "rho": 0.0043, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:26:17", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "HD261218P00490000", "bid": 145.95, "bid_size": 3.0, "ask": 149.15, "ask_size": 3.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0005, "vega": 0.0297, "theta": -0.0158, "rho": -0.3389, "theo": 147.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.89, "last_trade_time": "2026-10-15T09:43:32", "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "HD261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 6.0, "iv": 0.4129, "open_interest": 227.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0324, "theta": -0.0165, "rho": 0.0037, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:41:24", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HD261218P00500000", "bid": 155.95, "bid_size": 3.0, "ask": 159.05, "ask_size": 3.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0004, "vega": 0.0262, "theta": -0.0143, "rho": -0.3459, "theo": 157.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.7, "last_trade_time": "2026-09-11T09:38:29", "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "HD261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.4426, "open_interest": 48.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0004, "vega": 0.0261, "theta": -0.0141, "rho": 0.0029, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:45:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HD261218P00520000", "bid": 175.85, "bid_size": 3.0, "ask": 179.05, "ask_size": 3.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0003, "vega": 0.0212, "theta": -0.012, "rho": -0.3597, "theo": 177.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.95, "last_trade_time": "2024-12-03T10:24:16", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "HD261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 89.0, "iv": 0.6145, "open_interest": 213.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0122, "rho": 0.0023, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:50:04", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "HD261218P00540000", "bid": 195.8, "bid_size": 3.0, "ask": 198.95, "ask_size": 3.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0102, "rho": -0.3723, "theo": 197.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.35, "last_trade_time": "2026-08-26T09:32:23", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "HD261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 110.0, "iv": 0.6204, "open_interest": 274.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0106, "rho": 0.0019, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-06-09T13:17:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HD261218P00560000", "bid": 215.7, "bid_size": 3.0, "ask": 218.9, "ask_size": 3.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0088, "rho": -0.3859, "theo": 217.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.425003051758}, {"option": "HD261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.6354, "open_interest": 408.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0094, "rho": 0.0015, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-15T09:36:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HD261218P00580000", "bid": 235.65, "bid_size": 3.0, "ask": 238.85, "ask_size": 3.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0077, "rho": -0.3989, "theo": 237.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.299995422363}, {"option": "HD261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 17.0, "iv": 0.6111, "open_interest": 1604.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0083, "rho": 0.0013, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "HD261218P00600000", "bid": 255.6, "bid_size": 3.0, "ask": 258.8, "ask_size": 3.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0067, "rho": -0.4125, "theo": 257.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.275009155273}, {"option": "HD261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 123.0, "iv": 0.8647, "open_interest": 547.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0074, "rho": 0.0011, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:16:59", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "HD261218P00620000", "bid": 275.55, "bid_size": 3.0, "ask": 278.75, "ask_size": 3.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0083, "theta": -0.006, "rho": -0.4262, "theo": 277.0085, "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": 277.275009155273}, {"option": "HD261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 0.9018, "open_interest": 292.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0066, "rho": 0.0009, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-06-16T10:19:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD261218P00640000", "bid": 295.5, "bid_size": 3.0, "ask": 298.65, "ask_size": 3.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0053, "rho": -0.4399, "theo": 296.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.25, "last_trade_time": "2025-11-18T10:41:31", "percent_change": 0.0, "prev_day_close": 297.174987792969}, {"option": "HD261224C00215000", "bid": 127.05, "bid_size": 5.0, "ask": 130.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0043, "rho": 0.1418, "theo": 129.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "HD261224P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0089, "rho": -0.0021, "theo": 0.0971, "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": 1.10000002384186}, {"option": "HD261224C00220000", "bid": 122.05, "bid_size": 7.0, "ask": 125.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.008, "theta": -0.005, "rho": 0.145, "theo": 124.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.774997711182}, {"option": "HD261224P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 17.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0201, "theta": -0.0098, "rho": -0.0025, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "HD261224C00225000", "bid": 117.05, "bid_size": 7.0, "ask": 120.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0057, "rho": 0.1494, "theo": 119.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.900001525879}, {"option": "HD261224P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 23.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0232, "theta": -0.0109, "rho": -0.0029, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "HD261224C00230000", "bid": 112.1, "bid_size": 5.0, "ask": 115.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0068, "rho": 0.1526, "theo": 114.267, "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": 113.875}, {"option": "HD261224P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 23.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0122, "rho": -0.0033, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 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": "HD261224C00235000", "bid": 107.1, "bid_size": 7.0, "ask": 110.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0134, "theta": -0.008, "rho": 0.1557, "theo": 109.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.825000762939}, {"option": "HD261224P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 28.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0308, "theta": -0.0137, "rho": -0.004, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "HD261224C00240000", "bid": 102.15, "bid_size": 5.0, "ask": 105.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0194, "theta": -0.0094, "rho": 0.1609, "theo": 104.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.925003051758}, {"option": "HD261224P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0361, "theta": -0.0156, "rho": -0.0047, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 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": "HD261224C00245000", "bid": 97.2, "bid_size": 5.0, "ask": 100.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0218, "theta": -0.0115, "rho": 0.1638, "theo": 99.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "HD261224P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0179, "rho": -0.0056, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "HD261224C00250000", "bid": 92.2, "bid_size": 7.0, "ask": 95.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0282, "theta": -0.0139, "rho": 0.1668, "theo": 94.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "HD261224P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0008, "vega": 0.05, "theta": -0.0206, "rho": -0.0069, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "HD261224C00255000", "bid": 87.25, "bid_size": 5.0, "ask": 90.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0007, "vega": 0.0354, "theta": -0.017, "rho": 0.1728, "theo": 89.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "HD261224P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 28.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0009, "vega": 0.0594, "theta": -0.024, "rho": -0.0084, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HD261224C00260000", "bid": 82.35, "bid_size": 5.0, "ask": 86.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0008, "vega": 0.0434, "theta": -0.0209, "rho": 0.1753, "theo": 84.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "HD261224P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 28.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0011, "vega": 0.0706, "theta": -0.0281, "rho": -0.0104, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "HD261224C00265000", "bid": 77.4, "bid_size": 7.0, "ask": 81.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0011, "vega": 0.0563, "theta": -0.0258, "rho": 0.1825, "theo": 79.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1749992370606}, {"option": "HD261224P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 27.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0014, "vega": 0.0845, "theta": -0.0329, "rho": -0.0127, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "HD261224C00270000", "bid": 72.5, "bid_size": 10.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0709, "theta": -0.0318, "rho": 0.1844, "theo": 74.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "HD261224P00270000", "bid": 0.12, "bid_size": 32.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.3831, "open_interest": 0.0, "volume": 1.0, "delta": -0.0366, "gamma": 0.0017, "vega": 0.101, "theta": -0.0387, "rho": -0.016, "theo": 0.7024, "change": 0.71, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T13:31:17", "percent_change": 0.0, "prev_day_close": 0.610000010579824}, {"option": "HD261224C00275000", "bid": 67.75, "bid_size": 10.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0018, "vega": 0.0873, "theta": -0.0389, "rho": 0.1926, "theo": 69.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "HD261224P00275000", "bid": 0.09, "bid_size": 17.0, "ask": 2.88, "ask_size": 17.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0021, "vega": 0.1202, "theta": -0.0454, "rho": -0.0197, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58499994874001}, {"option": "HD261224C00280000", "bid": 62.85, "bid_size": 10.0, "ask": 66.55, "ask_size": 10.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0022, "vega": 0.1143, "theta": -0.0474, "rho": 0.2026, "theo": 65.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7249984741211}, {"option": "HD261224P00280000", "bid": 0.37, "bid_size": 27.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0025, "vega": 0.1436, "theta": -0.0532, "rho": -0.0247, "theo": 1.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78000000119209}, {"option": "HD261224C00285000", "bid": 58.1, "bid_size": 10.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0028, "vega": 0.1308, "theta": -0.0571, "rho": 0.2023, "theo": 60.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "HD261224P00285000", "bid": 0.66, "bid_size": 34.0, "ask": 2.49, "ask_size": 27.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.003, "vega": 0.1685, "theta": -0.0621, "rho": -0.0302, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "HD261224C00290000", "bid": 53.7, "bid_size": 10.0, "ask": 56.65, "ask_size": 10.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0034, "vega": 0.1659, "theta": -0.0681, "rho": 0.2127, "theo": 55.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1750011444092}, {"option": "HD261224P00290000", "bid": 1.19, "bid_size": 40.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.3459, "open_interest": 0.0, "volume": 10.0, "delta": -0.0866, "gamma": 0.0036, "vega": 0.198, "theta": -0.0719, "rho": -0.0372, "theo": 1.8115, "change": 0.17, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T09:45:21", "percent_change": 10.6918, "prev_day_close": 1.6149999499321}, {"option": "HD261224C00295000", "bid": 48.9, "bid_size": 10.0, "ask": 52.65, "ask_size": 10.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0041, "vega": 0.2033, "theta": -0.0802, "rho": 0.2159, "theo": 51.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "HD261224P00295000", "bid": 0.96, "bid_size": 23.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0042, "vega": 0.2296, "theta": -0.0828, "rho": -0.046, "theo": 2.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37999993562698}, {"option": "HD261224C00300000", "bid": 44.55, "bid_size": 7.0, "ask": 47.95, "ask_size": 7.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0049, "vega": 0.23, "theta": -0.0928, "rho": 0.2196, "theo": 46.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "HD261224P00300000", "bid": 2.07, "bid_size": 8.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0049, "vega": 0.2631, "theta": -0.0941, "rho": -0.0552, "theo": 2.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "HD261224C00305000", "bid": 40.15, "bid_size": 6.0, "ask": 43.95, "ask_size": 7.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0057, "vega": 0.2734, "theta": -0.106, "rho": 0.2291, "theo": 42.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HD261224P00305000", "bid": 2.81, "bid_size": 7.0, "ask": 4.55, "ask_size": 7.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0057, "vega": 0.2998, "theta": -0.106, "rho": -0.0666, "theo": 3.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57999992370606}, {"option": "HD261224C00310000", "bid": 36.05, "bid_size": 13.0, "ask": 39.85, "ask_size": 20.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0065, "vega": 0.3167, "theta": -0.1192, "rho": 0.2373, "theo": 38.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "HD261224P00310000", "bid": 3.75, "bid_size": 22.0, "ask": 5.45, "ask_size": 12.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0065, "vega": 0.3346, "theta": -0.118, "rho": -0.0798, "theo": 4.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HD261224C00315000", "bid": 32.05, "bid_size": 14.0, "ask": 35.9, "ask_size": 17.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0074, "vega": 0.3468, "theta": -0.1315, "rho": 0.2276, "theo": 34.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "HD261224P00315000", "bid": 4.75, "bid_size": 34.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.3454, "open_interest": 3.0, "volume": 1.0, "delta": -0.2241, "gamma": 0.0073, "vega": 0.3707, "theta": -0.1297, "rho": -0.0933, "theo": 5.5985, "change": 0.955, "open": 6.23, "high": 6.23, "low": 6.23, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-06T10:08:16", "percent_change": 18.1043, "prev_day_close": 6.02500009536743}, {"option": "HD261224C00320000", "bid": 28.3, "bid_size": 24.0, "ask": 32.15, "ask_size": 39.0, "iv": 0.3295, "open_interest": 0.0, "volume": 1.0, "delta": 0.7528, "gamma": 0.0081, "vega": 0.3876, "theta": -0.1428, "rho": 0.2316, "theo": 30.2716, "change": -8.325, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-11-06T09:33:13", "percent_change": -23.0769, "prev_day_close": 29.8999996185303}, {"option": "HD261224P00320000", "bid": 6.0, "bid_size": 21.0, "ask": 8.05, "ask_size": 18.0, "iv": 0.3345, "open_interest": 3.0, "volume": 1.0, "delta": -0.2632, "gamma": 0.008, "vega": 0.4046, "theta": -0.1405, "rho": -0.1088, "theo": 6.8721, "change": 2.135, "open": 8.36, "high": 8.36, "low": 8.36, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-06T10:08:16", "percent_change": 34.2972, "prev_day_close": 6.92499995231628}, {"option": "HD261224C00325000", "bid": 24.75, "bid_size": 15.0, "ask": 28.65, "ask_size": 20.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0088, "vega": 0.4232, "theta": -0.1526, "rho": 0.2325, "theo": 26.7119, "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": 26.5250005722046}, {"option": "HD261224P00325000", "bid": 7.9, "bid_size": 18.0, "ask": 10.15, "ask_size": 10.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0087, "vega": 0.4343, "theta": -0.1501, "rho": -0.1262, "theo": 8.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "HD261224C00330000", "bid": 21.45, "bid_size": 14.0, "ask": 25.35, "ask_size": 20.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0094, "vega": 0.4521, "theta": -0.1603, "rho": 0.23, "theo": 23.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "HD261224P00330000", "bid": 9.1, "bid_size": 12.0, "ask": 11.35, "ask_size": 18.0, "iv": 0.3278, "open_interest": 3.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0093, "vega": 0.4585, "theta": -0.158, "rho": -0.1424, "theo": 10.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-05T15:14:00", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "HD261224C00335000", "bid": 18.35, "bid_size": 30.0, "ask": 22.3, "ask_size": 38.0, "iv": 0.3226, "open_interest": 0.0, "volume": 2.0, "delta": 0.6132, "gamma": 0.0099, "vega": 0.4702, "theta": -0.1655, "rho": 0.2129, "theo": 20.3391, "change": -5.75, "open": 18.4, "high": 19.45, "low": 18.4, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T09:59:21", "percent_change": -22.8175, "prev_day_close": 20.3249998092651}, {"option": "HD261224P00335000", "bid": 10.45, "bid_size": 23.0, "ask": 14.15, "ask_size": 18.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0098, "vega": 0.477, "theta": -0.1636, "rho": -0.1595, "theo": 12.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "HD261224C00340000", "bid": 15.5, "bid_size": 15.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0102, "vega": 0.4855, "theta": -0.1682, "rho": 0.2052, "theo": 17.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-11-05T12:11:48", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "HD261224P00340000", "bid": 13.3, "bid_size": 18.0, "ask": 15.35, "ask_size": 18.0, "iv": 0.3206, "open_interest": 3.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0101, "vega": 0.4886, "theta": -0.167, "rho": -0.1787, "theo": 14.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-05T15:14:00", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "HD261224C00345000", "bid": 13.8, "bid_size": 19.0, "ask": 16.05, "ask_size": 17.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0103, "vega": 0.492, "theta": -0.1682, "rho": 0.1943, "theo": 15.0, "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": 14.9000000953674}, {"option": "HD261224P00345000", "bid": 15.7, "bid_size": 33.0, "ask": 18.2, "ask_size": 31.0, "iv": 0.3216, "open_interest": 0.0, "volume": 1.0, "delta": -0.5007, "gamma": 0.0103, "vega": 0.4922, "theta": -0.1678, "rho": -0.1949, "theo": 16.8155, "change": 4.875, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T09:45:23", "percent_change": 33.3333, "prev_day_close": 16.9499998092651}, {"option": "HD261224C00350000", "bid": 11.6, "bid_size": 18.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0103, "vega": 0.4895, "theta": -0.1657, "rho": 0.175, "theo": 12.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HD261224P00350000", "bid": 18.65, "bid_size": 19.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0103, "vega": 0.4876, "theta": -0.1658, "rho": -0.2078, "theo": 19.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "HD261224C00355000", "bid": 9.5, "bid_size": 7.0, "ask": 11.55, "ask_size": 5.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0101, "vega": 0.4803, "theta": -0.1607, "rho": 0.1614, "theo": 10.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "HD261224P00355000", "bid": 20.95, "bid_size": 7.0, "ask": 24.85, "ask_size": 7.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0101, "vega": 0.4754, "theta": -0.1613, "rho": -0.2251, "theo": 22.6065, "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": 23.0}, {"option": "HD261224C00360000", "bid": 6.65, "bid_size": 19.0, "ask": 10.55, "ask_size": 18.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0097, "vega": 0.4636, "theta": -0.1536, "rho": 0.1463, "theo": 8.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HD261224P00360000", "bid": 24.2, "bid_size": 20.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0098, "vega": 0.4582, "theta": -0.1546, "rho": -0.2405, "theo": 25.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "HD261224C00365000", "bid": 6.45, "bid_size": 39.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.3178, "open_interest": 0.0, "volume": 2.0, "delta": 0.317, "gamma": 0.0092, "vega": 0.441, "theta": -0.1448, "rho": 0.1307, "theo": 7.399, "change": -3.9, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:04:36", "percent_change": -37.1429, "prev_day_close": 7.625}, {"option": "HD261224P00365000", "bid": 27.7, "bid_size": 19.0, "ask": 31.4, "ask_size": 18.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0093, "vega": 0.4311, "theta": -0.1458, "rho": -0.2484, "theo": 29.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "HD261224C00370000", "bid": 5.0, "bid_size": 20.0, "ask": 7.05, "ask_size": 19.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0087, "vega": 0.4138, "theta": -0.1346, "rho": 0.1133, "theo": 6.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HD261224P00370000", "bid": 31.35, "bid_size": 19.0, "ask": 35.2, "ask_size": 14.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0087, "vega": 0.4013, "theta": -0.1356, "rho": -0.261, "theo": 33.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "HD261224C00375000", "bid": 4.0, "bid_size": 23.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.3118, "open_interest": 1.0, "volume": 0.0, "delta": 0.236, "gamma": 0.008, "vega": 0.3826, "theta": -0.1238, "rho": 0.0987, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HD261224P00375000", "bid": 35.25, "bid_size": 7.0, "ask": 39.1, "ask_size": 7.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.008, "vega": 0.3708, "theta": -0.1243, "rho": -0.2708, "theo": 37.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "HD261224C00380000", "bid": 2.08, "bid_size": 33.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2914, "open_interest": 1.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0073, "vega": 0.35, "theta": -0.1126, "rho": 0.0852, "theo": 4.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 3.3899998664856}, {"option": "HD261224P00380000", "bid": 39.4, "bid_size": 7.0, "ask": 43.15, "ask_size": 7.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0073, "vega": 0.3328, "theta": -0.1127, "rho": -0.2737, "theo": 41.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HD261224C00385000", "bid": 2.17, "bid_size": 13.0, "ask": 3.95, "ask_size": 24.0, "iv": 0.3039, "open_interest": 3.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0066, "vega": 0.317, "theta": -0.1016, "rho": 0.0729, "theo": 3.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 3.06000006198883}, {"option": "HD261224P00385000", "bid": 43.65, "bid_size": 7.0, "ask": 47.45, "ask_size": 7.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0065, "vega": 0.2987, "theta": -0.1013, "rho": -0.2821, "theo": 45.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "HD261224C00390000", "bid": 1.92, "bid_size": 27.0, "ask": 3.95, "ask_size": 22.0, "iv": 0.3217, "open_interest": 2.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0059, "vega": 0.2846, "theta": -0.0913, "rho": 0.0616, "theo": 2.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "HD261224P00390000", "bid": 48.05, "bid_size": 7.0, "ask": 51.7, "ask_size": 7.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0058, "vega": 0.266, "theta": -0.0903, "rho": -0.2868, "theo": 49.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "HD261224C00395000", "bid": 1.27, "bid_size": 26.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0052, "vega": 0.2545, "theta": -0.0818, "rho": 0.0525, "theo": 2.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:26:04", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "HD261224P00395000", "bid": 52.6, "bid_size": 7.0, "ask": 56.3, "ask_size": 7.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0051, "vega": 0.2343, "theta": -0.0803, "rho": -0.2898, "theo": 54.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "HD261224C00400000", "bid": 0.2, "bid_size": 46.0, "ask": 2.76, "ask_size": 29.0, "iv": 0.302, "open_interest": 9.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0046, "vega": 0.2268, "theta": -0.0733, "rho": 0.0445, "theo": 1.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:56:55", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "HD261224P00400000", "bid": 57.3, "bid_size": 7.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0044, "vega": 0.2074, "theta": -0.0713, "rho": -0.2939, "theo": 59.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2750015258789}, {"option": "HD261224C00405000", "bid": 0.12, "bid_size": 36.0, "ask": 2.95, "ask_size": 28.0, "iv": 0.3225, "open_interest": 7.0, "volume": 0.0, "delta": 0.089, "gamma": 0.004, "vega": 0.2028, "theta": -0.066, "rho": 0.0382, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 1.53000002726912}, {"option": "HD261224P00405000", "bid": 62.05, "bid_size": 6.0, "ask": 65.7, "ask_size": 6.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0039, "vega": 0.1814, "theta": -0.0634, "rho": -0.2938, "theo": 63.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9250011444092}, {"option": "HD261224C00410000", "bid": 0.2, "bid_size": 37.0, "ask": 2.83, "ask_size": 27.0, "iv": 0.339, "open_interest": 1.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0035, "vega": 0.1807, "theta": -0.0594, "rho": 0.0327, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 1.51499996334314}, {"option": "HD261224P00410000", "bid": 66.85, "bid_size": 7.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0034, "vega": 0.1596, "theta": -0.0565, "rho": -0.2984, "theo": 68.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "HD261224C00415000", "bid": 0.36, "bid_size": 27.0, "ask": 2.57, "ask_size": 5.0, "iv": 0.3534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0031, "vega": 0.1617, "theta": -0.0537, "rho": 0.0282, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "HD261224P00415000", "bid": 71.7, "bid_size": 7.0, "ask": 75.35, "ask_size": 7.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0029, "vega": 0.1411, "theta": -0.0506, "rho": -0.3012, "theo": 73.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "HD261224C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 6.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0027, "vega": 0.145, "theta": -0.0488, "rho": 0.0245, "theo": 0.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "HD261224P00420000", "bid": 76.55, "bid_size": 7.0, "ask": 80.25, "ask_size": 7.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0026, "vega": 0.1232, "theta": -0.0454, "rho": -0.3017, "theo": 78.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "HD261224C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 5.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0024, "vega": 0.1304, "theta": -0.0445, "rho": 0.0214, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "HD261224P00425000", "bid": 81.45, "bid_size": 7.0, "ask": 85.0, "ask_size": 6.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0022, "vega": 0.1109, "theta": -0.041, "rho": -0.3065, "theo": 83.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "HD261224C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 7.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0021, "vega": 0.118, "theta": -0.0408, "rho": 0.0188, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "HD261224P00430000", "bid": 86.6, "bid_size": 10.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.002, "vega": 0.0993, "theta": -0.0372, "rho": -0.3084, "theo": 87.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "HD261224C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 5.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0017, "vega": 0.0972, "theta": -0.0348, "rho": 0.0148, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "HD261224P00440000", "bid": 96.3, "bid_size": 10.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0015, "vega": 0.0791, "theta": -0.031, "rho": -0.3135, "theo": 97.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "HD270115C00170000", "bid": 172.25, "bid_size": 18.0, "ask": 175.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0019, "theta": -0.0012, "rho": 0.1122, "theo": 173.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-10-07T15:49:49", "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "HD270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.7131, "open_interest": 574.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0042, "rho": -0.0015, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:57:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HD270115C00175000", "bid": 167.25, "bid_size": 18.0, "ask": 170.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0031, "theta": -0.0014, "rho": 0.1168, "theo": 169.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.52, "last_trade_time": "2026-10-30T13:40:49", "percent_change": 0.0, "prev_day_close": 168.675003051758}, {"option": "HD270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 19.0, "iv": 0.8315, "open_interest": 198.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0047, "rho": -0.0017, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T15:34:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HD270115C00180000", "bid": 162.25, "bid_size": 18.0, "ask": 165.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0034, "theta": -0.0017, "rho": 0.12, "theo": 164.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.1, "last_trade_time": "2026-07-08T09:35:29", "percent_change": 0.0, "prev_day_close": 163.875}, {"option": "HD270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3.0, "iv": 0.5528, "open_interest": 115.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0051, "rho": -0.002, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:35:01", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "HD270115C00185000", "bid": 157.3, "bid_size": 18.0, "ask": 160.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0037, "theta": -0.0021, "rho": 0.1233, "theo": 159.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.46, "last_trade_time": "2025-05-08T11:41:30", "percent_change": 0.0, "prev_day_close": 158.824996948242}, {"option": "HD270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 18.0, "iv": 0.7282, "open_interest": 294.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0056, "rho": -0.0022, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:23:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HD270115C00190000", "bid": 152.3, "bid_size": 18.0, "ask": 155.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.005, "theta": -0.0024, "rho": 0.1266, "theo": 154.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.3, "last_trade_time": "2026-09-03T13:09:19", "percent_change": 0.0, "prev_day_close": 153.925003051758}, {"option": "HD270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.742, "open_interest": 75.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0062, "rho": -0.0025, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-08T12:43:31", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "HD270115C00195000", "bid": 147.3, "bid_size": 18.0, "ask": 150.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0029, "rho": 0.1326, "theo": 149.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.15, "last_trade_time": "2026-09-03T13:35:35", "percent_change": 0.0, "prev_day_close": 148.875}, {"option": "HD270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 18.0, "iv": 0.6379, "open_interest": 61.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0068, "rho": -0.0029, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T15:31:05", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "HD270115C00200000", "bid": 142.35, "bid_size": 18.0, "ask": 145.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0035, "rho": 0.1358, "theo": 144.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.63, "last_trade_time": "2026-10-16T11:01:39", "percent_change": 0.0, "prev_day_close": 144.050003051758}, {"option": "HD270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 18.0, "iv": 0.6081, "open_interest": 138.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0075, "rho": -0.0033, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:53:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "HD270115C00210000", "bid": 132.35, "bid_size": 18.0, "ask": 135.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0049, "rho": 0.1445, "theo": 134.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.97, "last_trade_time": "2026-10-08T14:17:56", "percent_change": 0.0, "prev_day_close": 133.975006103516}, {"option": "HD270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 128.0, "iv": 0.4995, "open_interest": 165.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0091, "rho": -0.0044, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T12:33:29", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HD270115C00220000", "bid": 122.4, "bid_size": 18.0, "ask": 125.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0159, "theta": -0.007, "rho": 0.1541, "theo": 124.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-10-19T14:59:08", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "HD270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 204.0, "iv": 0.4632, "open_interest": 240.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0373, "theta": -0.0112, "rho": -0.0059, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HD270115C00230000", "bid": 112.55, "bid_size": 22.0, "ask": 115.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0265, "theta": -0.0098, "rho": 0.1696, "theo": 114.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-10-15T09:57:49", "percent_change": 0.0, "prev_day_close": 113.924999237061}, {"option": "HD270115P00230000", "bid": 0.02, "bid_size": 130.0, "ask": 0.52, "ask_size": 190.0, "iv": 0.424, "open_interest": 173.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.049, "theta": -0.014, "rho": -0.008, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HD270115C00240000", "bid": 102.65, "bid_size": 33.0, "ask": 105.75, "ask_size": 5.0, "iv": 0.3146, "open_interest": 11.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0422, "theta": -0.014, "rho": 0.1903, "theo": 104.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-11-04T13:28:47", "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "HD270115P00240000", "bid": 0.01, "bid_size": 178.0, "ask": 0.58, "ask_size": 198.0, "iv": 0.3889, "open_interest": 253.0, "volume": 10.0, "delta": -0.0171, "gamma": 0.0007, "vega": 0.0653, "theta": -0.0177, "rho": -0.0111, "theo": 0.3799, "change": 0.08, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:40:18", "percent_change": 50.0, "prev_day_close": 0.350000001490116}, {"option": "HD270115C00250000", "bid": 92.8, "bid_size": 138.0, "ask": 96.05, "ask_size": 7.0, "iv": 0.3717, "open_interest": 127.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0009, "vega": 0.0648, "theta": -0.0198, "rho": 0.2169, "theo": 94.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.26, "last_trade_time": "2026-11-05T13:37:25", "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "HD270115P00250000", "bid": 0.35, "bid_size": 13.0, "ask": 1.0, "ask_size": 170.0, "iv": 0.3997, "open_interest": 996.0, "volume": 1.0, "delta": -0.0243, "gamma": 0.001, "vega": 0.0876, "theta": -0.0228, "rho": -0.0157, "theo": 0.5384, "change": 0.18, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T13:32:03", "percent_change": 64.2857, "prev_day_close": 0.570000007748604}, {"option": "HD270115C00255000", "bid": 87.45, "bid_size": 22.0, "ask": 91.25, "ask_size": 22.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0011, "vega": 0.0737, "theta": -0.0236, "rho": 0.2193, "theo": 89.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "HD270115P00255000", "bid": 0.06, "bid_size": 185.0, "ask": 0.86, "ask_size": 183.0, "iv": 0.3545, "open_interest": 16.0, "volume": 1.0, "delta": -0.0291, "gamma": 0.0012, "vega": 0.1016, "theta": -0.026, "rho": -0.0188, "theo": 0.648, "change": 0.035, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T13:30:53", "percent_change": 8.23529, "prev_day_close": 0.545000016689301}, {"option": "HD270115C00260000", "bid": 83.15, "bid_size": 58.0, "ask": 85.8, "ask_size": 28.0, "iv": 0.335, "open_interest": 58.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0013, "vega": 0.0964, "theta": -0.0279, "rho": 0.2492, "theo": 84.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.46, "last_trade_time": "2026-11-04T12:21:58", "percent_change": 0.0, "prev_day_close": 84.3249969482422}, {"option": "HD270115P00260000", "bid": 0.5, "bid_size": 139.0, "ask": 1.04, "ask_size": 173.0, "iv": 0.3664, "open_interest": 1683.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0014, "vega": 0.1181, "theta": -0.0298, "rho": -0.0226, "theo": 0.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T13:49:06", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "HD270115C00265000", "bid": 78.1, "bid_size": 24.0, "ask": 80.95, "ask_size": 10.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0016, "vega": 0.1102, "theta": -0.0328, "rho": 0.2506, "theo": 79.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "HD270115P00265000", "bid": 0.48, "bid_size": 176.0, "ask": 1.16, "ask_size": 155.0, "iv": 0.3496, "open_interest": 70.0, "volume": 1.0, "delta": -0.0423, "gamma": 0.0017, "vega": 0.1376, "theta": -0.0341, "rho": -0.0271, "theo": 0.9549, "change": 0.185, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:18:10", "percent_change": 30.0813, "prev_day_close": 0.919999986886978}, {"option": "HD270115C00270000", "bid": 73.35, "bid_size": 76.0, "ask": 76.15, "ask_size": 10.0, "iv": 0.3257, "open_interest": 43.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.002, "vega": 0.1394, "theta": -0.0384, "rho": 0.2852, "theo": 75.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "HD270115P00270000", "bid": 0.85, "bid_size": 142.0, "ask": 1.54, "ask_size": 174.0, "iv": 0.355, "open_interest": 1381.0, "volume": 1.0, "delta": -0.051, "gamma": 0.002, "vega": 0.1596, "theta": -0.039, "rho": -0.0327, "theo": 1.1674, "change": 0.31, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:17:37", "percent_change": 34.8315, "prev_day_close": 1.13000002503395}, {"option": "HD270115C00275000", "bid": 68.6, "bid_size": 37.0, "ask": 71.45, "ask_size": 14.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0023, "vega": 0.161, "theta": -0.0446, "rho": 0.2851, "theo": 70.3184, "change": 0.0, "open": 0.0, "high": 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": "HD270115P00275000", "bid": 1.1, "bid_size": 134.0, "ask": 1.6, "ask_size": 108.0, "iv": 0.3423, "open_interest": 56.0, "volume": 4.0, "delta": -0.0617, "gamma": 0.0024, "vega": 0.1851, "theta": -0.0446, "rho": -0.0394, "theo": 1.4329, "change": 0.415, "open": 1.49, "high": 1.49, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T14:57:25", "percent_change": 43.9153, "prev_day_close": 1.35000002384186}, {"option": "HD270115C00280000", "bid": 63.95, "bid_size": 170.0, "ask": 66.75, "ask_size": 77.0, "iv": 0.3252, "open_interest": 168.0, "volume": 1.0, "delta": 0.9334, "gamma": 0.0028, "vega": 0.1952, "theta": -0.0512, "rho": 0.3214, "theo": 65.6385, "change": -10.275, "open": 61.95, "high": 61.95, "low": 61.95, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-11-06T09:32:25", "percent_change": -14.2264, "prev_day_close": 65.2000007629394}, {"option": "HD270115P00280000", "bid": 1.13, "bid_size": 228.0, "ask": 2.22, "ask_size": 213.0, "iv": 0.3374, "open_interest": 1238.0, "volume": 102.0, "delta": -0.0741, "gamma": 0.0028, "vega": 0.2128, "theta": -0.0507, "rho": -0.0473, "theo": 1.7548, "change": 0.365, "open": 1.8, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:29:49", "percent_change": 25.4355, "prev_day_close": 1.73000001907349}, {"option": "HD270115C00285000", "bid": 59.55, "bid_size": 20.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.3188, "open_interest": 7.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0033, "vega": 0.2324, "theta": -0.0585, "rho": 0.3573, "theo": 61.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-16T09:42:57", "percent_change": 0.0, "prev_day_close": 60.625}, {"option": "HD270115P00285000", "bid": 1.68, "bid_size": 190.0, "ask": 2.48, "ask_size": 144.0, "iv": 0.3326, "open_interest": 111.0, "volume": 1.0, "delta": -0.0892, "gamma": 0.0032, "vega": 0.2444, "theta": -0.0576, "rho": -0.0566, "theo": 2.1614, "change": 0.31, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T15:33:51", "percent_change": 19.8718, "prev_day_close": 2.0799999833107}, {"option": "HD270115C00290000", "bid": 55.1, "bid_size": 126.0, "ask": 57.75, "ask_size": 76.0, "iv": 0.327, "open_interest": 1217.0, "volume": 7.0, "delta": 0.8994, "gamma": 0.0038, "vega": 0.2634, "theta": -0.066, "rho": 0.353, "theo": 56.5349, "change": -5.275, "open": 57.75, "high": 57.75, "low": 57.75, "tick": "no_change", "last_trade_price": 57.75, "last_trade_time": "2026-11-06T12:34:39", "percent_change": -8.3697, "prev_day_close": 56.125}, {"option": "HD270115P00290000", "bid": 1.76, "bid_size": 256.0, "ask": 3.5, "ask_size": 221.0, "iv": 0.33, "open_interest": 1675.0, "volume": 7.0, "delta": -0.1073, "gamma": 0.0037, "vega": 0.2798, "theta": -0.0651, "rho": -0.068, "theo": 2.6652, "change": 0.46, "open": 2.5, "high": 2.74, "low": 2.5, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:29:49", "percent_change": 20.5357, "prev_day_close": 2.57999992370605}, {"option": "HD270115C00295000", "bid": 50.5, "bid_size": 86.0, "ask": 53.25, "ask_size": 49.0, "iv": 0.318, "open_interest": 13.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0043, "vega": 0.3053, "theta": -0.0739, "rho": 0.383, "theo": 52.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.07, "last_trade_time": "2026-10-27T09:48:09", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "HD270115P00295000", "bid": 2.6, "bid_size": 212.0, "ask": 4.05, "ask_size": 160.0, "iv": 0.3288, "open_interest": 34.0, "volume": 3.0, "delta": -0.1281, "gamma": 0.0043, "vega": 0.3158, "theta": -0.0731, "rho": -0.0803, "theo": 3.2721, "change": 0.8, "open": 3.48, "high": 3.48, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:35:57", "percent_change": 30.1887, "prev_day_close": 3.25}, {"option": "HD270115C00300000", "bid": 46.25, "bid_size": 148.0, "ask": 49.15, "ask_size": 87.0, "iv": 0.3179, "open_interest": 651.0, "volume": 17.0, "delta": 0.8537, "gamma": 0.0049, "vega": 0.3467, "theta": -0.0818, "rho": 0.406, "theo": 47.8797, "change": -5.7, "open": 49.55, "high": 49.55, "low": 48.39, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-06T13:54:45", "percent_change": -10.536, "prev_day_close": 47.5}, {"option": "HD270115P00300000", "bid": 3.0, "bid_size": 255.0, "ask": 5.1, "ask_size": 225.0, "iv": 0.325, "open_interest": 2013.0, "volume": 18.0, "delta": -0.1514, "gamma": 0.0049, "vega": 0.3546, "theta": -0.0812, "rho": -0.0951, "theo": 3.9898, "change": 0.9, "open": 3.95, "high": 4.25, "low": 3.83, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:39:53", "percent_change": 26.8657, "prev_day_close": 3.94999992847443}, {"option": "HD270115C00305000", "bid": 42.15, "bid_size": 135.0, "ask": 44.65, "ask_size": 12.0, "iv": 0.3101, "open_interest": 52.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0055, "vega": 0.3844, "theta": -0.0897, "rho": 0.3957, "theo": 43.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.37, "last_trade_time": "2026-11-05T13:31:22", "percent_change": 0.0, "prev_day_close": 43.5250015258789}, {"option": "HD270115P00305000", "bid": 4.35, "bid_size": 220.0, "ask": 5.95, "ask_size": 253.0, "iv": 0.3269, "open_interest": 89.0, "volume": 22.0, "delta": -0.1789, "gamma": 0.0055, "vega": 0.3924, "theta": -0.0897, "rho": -0.1113, "theo": 4.8742, "change": 0.825, "open": 5.0, "high": 5.1, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T15:39:01", "percent_change": 20.0, "prev_day_close": 4.82500004768372}, {"option": "HD270115C00310000", "bid": 38.25, "bid_size": 141.0, "ask": 41.15, "ask_size": 86.0, "iv": 0.3142, "open_interest": 2334.0, "volume": 4.0, "delta": 0.7962, "gamma": 0.0061, "vega": 0.4252, "theta": -0.0974, "rho": 0.408, "theo": 39.8074, "change": -5.25, "open": 38.5, "high": 40.6, "low": 38.5, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-06T15:05:42", "percent_change": -11.4504, "prev_day_close": 39.5250015258789}, {"option": "HD270115P00310000", "bid": 5.1, "bid_size": 207.0, "ask": 7.3, "ask_size": 226.0, "iv": 0.3236, "open_interest": 1707.0, "volume": 9.0, "delta": -0.2091, "gamma": 0.0061, "vega": 0.4312, "theta": -0.098, "rho": -0.1286, "theo": 5.9047, "change": 2.045, "open": 5.8, "high": 6.97, "low": 5.65, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 41.5228, "prev_day_close": 6.0}, {"option": "HD270115C00315000", "bid": 34.8, "bid_size": 139.0, "ask": 37.15, "ask_size": 120.0, "iv": 0.3128, "open_interest": 111.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0066, "vega": 0.4637, "theta": -0.1047, "rho": 0.411, "theo": 36.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.18, "last_trade_time": "2026-11-04T13:15:31", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "HD270115P00315000", "bid": 6.9, "bid_size": 47.0, "ask": 8.5, "ask_size": 213.0, "iv": 0.3269, "open_interest": 201.0, "volume": 5.0, "delta": -0.2419, "gamma": 0.0067, "vega": 0.4676, "theta": -0.1058, "rho": -0.1478, "theo": 7.0905, "change": 1.4, "open": 6.76, "high": 7.3, "low": 6.5, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:33:51", "percent_change": 23.7288, "prev_day_close": 7.17499995231628}, {"option": "HD270115C00320000", "bid": 30.9, "bid_size": 141.0, "ask": 33.8, "ask_size": 137.0, "iv": 0.3093, "open_interest": 1848.0, "volume": 1.0, "delta": 0.7274, "gamma": 0.0072, "vega": 0.4985, "theta": -0.1113, "rho": 0.4062, "theo": 32.4498, "change": -7.175, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T09:31:01", "percent_change": -19.0445, "prev_day_close": 32.4500007629394}, {"option": "HD270115P00320000", "bid": 7.2, "bid_size": 255.0, "ask": 10.15, "ask_size": 226.0, "iv": 0.3152, "open_interest": 3113.0, "volume": 11.0, "delta": -0.2781, "gamma": 0.0073, "vega": 0.5017, "theta": -0.1131, "rho": -0.1678, "theo": 8.4797, "change": 1.35, "open": 8.24, "high": 9.05, "low": 8.24, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:50:05", "percent_change": 18.8811, "prev_day_close": 8.57499980926514}, {"option": "HD270115C00325000", "bid": 27.65, "bid_size": 150.0, "ask": 30.3, "ask_size": 143.0, "iv": 0.3074, "open_interest": 95.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0077, "vega": 0.5287, "theta": -0.1172, "rho": 0.3878, "theo": 29.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-11-04T14:03:41", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "HD270115P00325000", "bid": 8.8, "bid_size": 190.0, "ask": 10.65, "ask_size": 105.0, "iv": 0.302, "open_interest": 101.0, "volume": 5.0, "delta": -0.3174, "gamma": 0.0078, "vega": 0.5329, "theta": -0.1196, "rho": -0.189, "theo": 10.0868, "change": 2.0, "open": 11.15, "high": 11.5, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T15:16:36", "percent_change": 23.3918, "prev_day_close": 10.2249999046326}, {"option": "HD270115C00330000", "bid": 24.3, "bid_size": 159.0, "ask": 27.15, "ask_size": 156.0, "iv": 0.3042, "open_interest": 1879.0, "volume": 2.0, "delta": 0.6492, "gamma": 0.0081, "vega": 0.555, "theta": -0.1219, "rho": 0.3739, "theo": 25.8548, "change": -3.55, "open": 24.95, "high": 27.05, "low": 24.95, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-06T12:20:13", "percent_change": -11.6013, "prev_day_close": 25.9499998092651}, {"option": "HD270115P00330000", "bid": 11.45, "bid_size": 37.0, "ask": 13.35, "ask_size": 185.0, "iv": 0.3161, "open_interest": 1120.0, "volume": 13.0, "delta": -0.358, "gamma": 0.0083, "vega": 0.5569, "theta": -0.1249, "rho": -0.2114, "theo": 11.8656, "change": 1.5, "open": 11.3, "high": 11.6, "low": 10.95, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T13:58:11", "percent_change": 14.8515, "prev_day_close": 12.1750001907349}, {"option": "HD270115C00335000", "bid": 21.8, "bid_size": 141.0, "ask": 23.9, "ask_size": 145.0, "iv": 0.3039, "open_interest": 203.0, "volume": 16.0, "delta": 0.6073, "gamma": 0.0084, "vega": 0.575, "theta": -0.1254, "rho": 0.356, "theo": 22.8705, "change": -5.52, "open": 21.5, "high": 22.4, "low": 20.65, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-06T10:03:46", "percent_change": -20.2941, "prev_day_close": 22.8499994277954}, {"option": "HD270115P00335000", "bid": 12.6, "bid_size": 184.0, "ask": 14.75, "ask_size": 143.0, "iv": 0.3006, "open_interest": 71.0, "volume": 1.0, "delta": -0.4012, "gamma": 0.0087, "vega": 0.5762, "theta": -0.1289, "rho": -0.2314, "theo": 13.8896, "change": 3.85, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T09:36:41", "percent_change": 32.3529, "prev_day_close": 14.1750001907349}, {"option": "HD270115C00340000", "bid": 18.5, "bid_size": 169.0, "ask": 21.4, "ask_size": 166.0, "iv": 0.2995, "open_interest": 1022.0, "volume": 39.0, "delta": 0.5643, "gamma": 0.0087, "vega": 0.5888, "theta": -0.1274, "rho": 0.3346, "theo": 20.1017, "change": -4.26, "open": 19.9, "high": 21.85, "low": 19.65, "tick": "down", "last_trade_price": 20.29, "last_trade_time": "2026-11-06T14:39:16", "percent_change": -17.3523, "prev_day_close": 19.75}, {"option": "HD270115P00340000", "bid": 14.8, "bid_size": 167.0, "ask": 17.75, "ask_size": 169.0, "iv": 0.3047, "open_interest": 495.0, "volume": 47.0, "delta": -0.4455, "gamma": 0.009, "vega": 0.5883, "theta": -0.1314, "rho": -0.2525, "theo": 16.1215, "change": 2.415, "open": 18.5, "high": 18.5, "low": 15.0, "tick": "no_change", "last_trade_price": 16.29, "last_trade_time": "2026-11-06T15:41:20", "percent_change": 17.4054, "prev_day_close": 16.3250002861023}, {"option": "HD270115C00350000", "bid": 14.6, "bid_size": 116.0, "ask": 15.25, "ask_size": 1.0, "iv": 0.293, "open_interest": 1779.0, "volume": 136.0, "delta": 0.4767, "gamma": 0.0089, "vega": 0.5955, "theta": -0.127, "rho": 0.2868, "theo": 15.2148, "change": -3.95, "open": 14.33, "high": 16.85, "low": 14.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T15:11:07", "percent_change": -20.7349, "prev_day_close": 14.9499998092651}, {"option": "HD270115P00350000", "bid": 19.95, "bid_size": 135.0, "ask": 22.8, "ask_size": 139.0, "iv": 0.2997, "open_interest": 1552.0, "volume": 69.0, "delta": -0.5363, "gamma": 0.0092, "vega": 0.5903, "theta": -0.1316, "rho": -0.2908, "theo": 21.2691, "change": 1.975, "open": 21.97, "high": 22.45, "low": 19.95, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T12:58:07", "percent_change": 10.5474, "prev_day_close": 21.1999998092651}, {"option": "HD270115C00360000", "bid": 9.55, "bid_size": 243.0, "ask": 12.45, "ask_size": 240.0, "iv": 0.2905, "open_interest": 2051.0, "volume": 27.0, "delta": 0.3903, "gamma": 0.0087, "vega": 0.5743, "theta": -0.1206, "rho": 0.2372, "theo": 11.1905, "change": -3.05, "open": 9.8, "high": 12.35, "low": 9.8, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T15:35:57", "percent_change": -21.4035, "prev_day_close": 10.9749999046326}, {"option": "HD270115P00360000", "bid": 26.0, "bid_size": 137.0, "ask": 28.6, "ask_size": 133.0, "iv": 0.2936, "open_interest": 676.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0091, "vega": 0.5635, "theta": -0.1254, "rho": -0.322, "theo": 27.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-11-05T15:03:03", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "HD270115C00370000", "bid": 7.45, "bid_size": 119.0, "ask": 9.15, "ask_size": 180.0, "iv": 0.2958, "open_interest": 2488.0, "volume": 40.0, "delta": 0.3095, "gamma": 0.0081, "vega": 0.5286, "theta": -0.1092, "rho": 0.1894, "theo": 8.0109, "change": -2.525, "open": 8.4, "high": 8.55, "low": 7.73, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:35:50", "percent_change": -23.9905, "prev_day_close": 7.77500009536743}, {"option": "HD270115P00370000", "bid": 32.95, "bid_size": 130.0, "ask": 35.7, "ask_size": 131.0, "iv": 0.2919, "open_interest": 636.0, "volume": 3.0, "delta": -0.7109, "gamma": 0.0084, "vega": 0.5073, "theta": -0.1137, "rho": -0.3411, "theo": 34.245, "change": 3.6, "open": 38.0, "high": 38.0, "low": 33.75, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-11-06T10:47:30", "percent_change": 11.9403, "prev_day_close": 34.3249988555908}, {"option": "HD270115C00380000", "bid": 5.05, "bid_size": 163.0, "ask": 5.85, "ask_size": 134.0, "iv": 0.2847, "open_interest": 2191.0, "volume": 412.0, "delta": 0.2378, "gamma": 0.0072, "vega": 0.4651, "theta": -0.0948, "rho": 0.1463, "theo": 5.5942, "change": -3.25, "open": 5.2, "high": 6.4, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:55:08", "percent_change": -42.7632, "prev_day_close": 5.375}, {"option": "HD270115P00380000", "bid": 40.75, "bid_size": 113.0, "ask": 43.25, "ask_size": 92.0, "iv": 0.2885, "open_interest": 111.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0074, "vega": 0.4328, "theta": -0.098, "rho": -0.3468, "theo": 41.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T14:43:10", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "HD270115C00390000", "bid": 3.0, "bid_size": 181.0, "ask": 4.7, "ask_size": 234.0, "iv": 0.2868, "open_interest": 823.0, "volume": 35.0, "delta": 0.1786, "gamma": 0.006, "vega": 0.3942, "theta": -0.0796, "rho": 0.1103, "theo": 3.8646, "change": -1.525, "open": 4.35, "high": 4.4, "low": 3.51, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:35:57", "percent_change": -28.6385, "prev_day_close": 3.625}, {"option": "HD270115P00390000", "bid": 49.3, "bid_size": 53.0, "ask": 51.7, "ask_size": 52.0, "iv": 0.2902, "open_interest": 87.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0062, "vega": 0.3503, "theta": -0.0809, "rho": -0.3481, "theo": 50.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-04T15:05:07", "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "HD270115C00400000", "bid": 1.76, "bid_size": 202.0, "ask": 3.25, "ask_size": 221.0, "iv": 0.2832, "open_interest": 2836.0, "volume": 72.0, "delta": 0.1325, "gamma": 0.0049, "vega": 0.3251, "theta": -0.0654, "rho": 0.082, "theo": 2.6752, "change": -1.03, "open": 2.98, "high": 2.98, "low": 2.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T15:36:03", "percent_change": -28.2192, "prev_day_close": 2.44500005245209}, {"option": "HD270115P00400000", "bid": 58.35, "bid_size": 41.0, "ask": 60.65, "ask_size": 49.0, "iv": 0.2938, "open_interest": 39.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0049, "vega": 0.2733, "theta": -0.0646, "rho": -0.3449, "theo": 59.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.42, "last_trade_time": "2026-11-04T15:56:34", "percent_change": 0.0, "prev_day_close": 59.5749988555908}, {"option": "HD270115C00410000", "bid": 1.13, "bid_size": 192.0, "ask": 2.1, "ask_size": 189.0, "iv": 0.2817, "open_interest": 409.0, "volume": 10.0, "delta": 0.0982, "gamma": 0.0039, "vega": 0.2637, "theta": -0.0532, "rho": 0.0608, "theo": 1.8774, "change": -0.725, "open": 1.74, "high": 1.76, "low": 1.57, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T15:50:02", "percent_change": -30.0207, "prev_day_close": 1.60500001907349}, {"option": "HD270115P00410000", "bid": 67.6, "bid_size": 17.0, "ask": 69.95, "ask_size": 15.0, "iv": 0.296, "open_interest": 2.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0038, "vega": 0.2081, "theta": -0.0506, "rho": -0.3384, "theo": 68.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.44, "last_trade_time": "2026-09-24T11:48:42", "percent_change": 0.0, "prev_day_close": 69.2250022888184}, {"option": "HD270115C00420000", "bid": 0.58, "bid_size": 301.0, "ask": 1.81, "ask_size": 204.0, "iv": 0.2899, "open_interest": 785.0, "volume": 2.0, "delta": 0.0735, "gamma": 0.0031, "vega": 0.2132, "theta": -0.0435, "rho": 0.0455, "theo": 1.352, "change": -0.58, "open": 1.16, "high": 1.16, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:30:07", "percent_change": -34.7305, "prev_day_close": 1.09499996900558}, {"option": "HD270115P00420000", "bid": 77.05, "bid_size": 10.0, "ask": 79.95, "ask_size": 25.0, "iv": 0.3115, "open_interest": 8.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0028, "vega": 0.157, "theta": -0.0393, "rho": -0.3317, "theo": 78.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.73, "last_trade_time": "2026-09-21T10:09:39", "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "HD270115C00430000", "bid": 0.5, "bid_size": 143.0, "ask": 1.58, "ask_size": 190.0, "iv": 0.3068, "open_interest": 918.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0025, "vega": 0.1738, "theta": -0.036, "rho": 0.0347, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T15:00:50", "percent_change": 0.0, "prev_day_close": 0.81999996304512}, {"option": "HD270115P00430000", "bid": 86.7, "bid_size": 10.0, "ask": 89.7, "ask_size": 24.0, "iv": 0.32, "open_interest": 7.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0021, "vega": 0.12, "theta": -0.0307, "rho": -0.3292, "theo": 88.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.68, "last_trade_time": "2026-09-17T15:48:08", "percent_change": 0.0, "prev_day_close": 88.4499969482422}, {"option": "HD270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 142.0, "iv": 0.3088, "open_interest": 662.0, "volume": 5.0, "delta": 0.0436, "gamma": 0.002, "vega": 0.1424, "theta": -0.0301, "rho": 0.0269, "theo": 0.7683, "change": -0.315, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:51:13", "percent_change": -39.6226, "prev_day_close": 0.529999993741512}, {"option": "HD270115P00440000", "bid": 96.4, "bid_size": 7.0, "ask": 99.45, "ask_size": 8.0, "iv": 0.3232, "open_interest": 4.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0016, "vega": 0.0934, "theta": -0.0243, "rho": -0.334, "theo": 97.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.77, "last_trade_time": "2026-09-18T15:50:43", "percent_change": 0.0, "prev_day_close": 98.0750007629394}, {"option": "HD270115C00450000", "bid": 0.01, "bid_size": 229.0, "ask": 1.22, "ask_size": 216.0, "iv": 0.3233, "open_interest": 488.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0016, "vega": 0.1184, "theta": -0.0256, "rho": 0.0214, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:38:44", "percent_change": 0.0, "prev_day_close": 0.380000002682209}, {"option": "HD270115P00450000", "bid": 106.25, "bid_size": 5.0, "ask": 109.4, "ask_size": 22.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0012, "vega": 0.0698, "theta": -0.0196, "rho": -0.3305, "theo": 107.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.69, "last_trade_time": "2026-09-17T15:48:10", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "HD270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 160.0, "iv": 0.3469, "open_interest": 1785.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0013, "vega": 0.1, "theta": -0.0222, "rho": 0.0173, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T15:44:43", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HD270115P00460000", "bid": 116.1, "bid_size": 3.0, "ask": 119.35, "ask_size": 18.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.001, "vega": 0.0582, "theta": -0.016, "rho": -0.337, "theo": 117.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2025-10-23T12:09:07", "percent_change": 0.0, "prev_day_close": 117.575000762939}, {"option": "HD270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.3385, "open_interest": 309.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0011, "vega": 0.0853, "theta": -0.0195, "rho": 0.0143, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:31:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HD270115P00470000", "bid": 126.05, "bid_size": 3.0, "ask": 129.25, "ask_size": 3.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0008, "vega": 0.0451, "theta": -0.0134, "rho": -0.3366, "theo": 127.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.24, "last_trade_time": "2026-03-11T14:56:49", "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "HD270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 204.0, "iv": 0.3568, "open_interest": 217.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0009, "vega": 0.0739, "theta": -0.0173, "rho": 0.012, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-10T12:22:50", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "HD270115P00480000", "bid": 136.0, "bid_size": 3.0, "ask": 139.2, "ask_size": 3.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.0371, "theta": -0.0113, "rho": -0.3426, "theo": 137.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.724998474121}, {"option": "HD270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 173.0, "iv": 0.3723, "open_interest": 189.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0008, "vega": 0.0644, "theta": -0.0155, "rho": 0.0102, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T10:47:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HD270115P00490000", "bid": 145.95, "bid_size": 3.0, "ask": 149.15, "ask_size": 3.0, "iv": 0.3956, "open_interest": 6.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0005, "vega": 0.0327, "theta": -0.0096, "rho": -0.3483, "theo": 147.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.85, "last_trade_time": "2026-11-03T11:00:36", "percent_change": 0.0, "prev_day_close": 147.524993896484}, {"option": "HD270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 204.0, "iv": 0.3877, "open_interest": 897.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0006, "vega": 0.0567, "theta": -0.014, "rho": 0.0088, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:34:45", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HD270115P00500000", "bid": 155.95, "bid_size": 3.0, "ask": 159.1, "ask_size": 3.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0004, "vega": 0.0257, "theta": -0.0084, "rho": -0.3514, "theo": 157.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.2, "last_trade_time": "2025-08-12T10:47:45", "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "HD270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 180.0, "iv": 0.3739, "open_interest": 69.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0005, "vega": 0.0448, "theta": -0.0116, "rho": 0.0066, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T13:20:44", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "HD270115P00520000", "bid": 175.85, "bid_size": 3.0, "ask": 179.05, "ask_size": 3.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0003, "vega": 0.0191, "theta": -0.0064, "rho": -0.3647, "theo": 177.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.8, "last_trade_time": "2025-08-18T12:12:24", "percent_change": 0.0, "prev_day_close": 177.574996948242}, {"option": "HD270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 18.0, "iv": 0.4729, "open_interest": 278.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.0362, "theta": -0.0098, "rho": 0.0052, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:50:04", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "HD270115P00540000", "bid": 195.8, "bid_size": 3.0, "ask": 199.0, "ask_size": 3.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.014, "theta": -0.005, "rho": -0.375, "theo": 197.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.25, "last_trade_time": "2024-12-05T09:44:54", "percent_change": 0.0, "prev_day_close": 197.425003051758}, {"option": "HD270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.4777, "open_interest": 420.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0298, "theta": -0.0084, "rho": 0.0042, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T10:55:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HD270115P00560000", "bid": 215.75, "bid_size": 3.0, "ask": 218.9, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0104, "theta": -0.004, "rho": -0.3883, "theo": 217.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.449996948242}, {"option": "HD270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.4894, "open_interest": 383.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0073, "rho": 0.0034, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-07T11:41:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HD270115P00580000", "bid": 235.55, "bid_size": 3.0, "ask": 239.25, "ask_size": 18.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0032, "rho": -0.4014, "theo": 237.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.400001525879}, {"option": "HD270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.473, "open_interest": 1604.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.021, "theta": -0.0064, "rho": 0.0028, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:06:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HD270115P00600000", "bid": 255.6, "bid_size": 3.0, "ask": 258.8, "ask_size": 3.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0026, "rho": -0.4136, "theo": 257.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "HD270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.6667, "open_interest": 499.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0056, "rho": 0.0023, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-26T09:33:57", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "HD270115P00620000", "bid": 275.4, "bid_size": 7.0, "ask": 278.65, "ask_size": 5.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.005, "theta": -0.0022, "rho": -0.4271, "theo": 276.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.25}, {"option": "HD270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.4418, "open_interest": 323.0, "volume": 30.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0153, "theta": -0.005, "rho": 0.002, "theo": 0.0656, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "HD270115P00640000", "bid": 295.4, "bid_size": 7.0, "ask": 299.1, "ask_size": 22.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0044, "theta": -0.0018, "rho": -0.4409, "theo": 296.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.299987792969}, {"option": "HD270219C00195000", "bid": 147.3, "bid_size": 18.0, "ask": 150.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0195, "theta": -0.0051, "rho": 0.1898, "theo": 149.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.875}, {"option": "HD270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 21.0, "iv": 0.4726, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0061, "rho": -0.0057, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:41:34", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HD270219C00200000", "bid": 142.35, "bid_size": 18.0, "ask": 145.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0062, "rho": 0.2373, "theo": 144.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.72, "last_trade_time": "2026-10-12T11:47:15", "percent_change": 0.0, "prev_day_close": 143.950004577637}, {"option": "HD270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 103.0, "iv": 0.457, "open_interest": 15.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0359, "theta": -0.0068, "rho": -0.0066, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:56:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HD270219C00210000", "bid": 132.55, "bid_size": 18.0, "ask": 135.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0432, "theta": -0.0087, "rho": 0.3619, "theo": 134.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.25, "last_trade_time": "2026-08-10T12:32:01", "percent_change": 0.0, "prev_day_close": 134.325004577637}, {"option": "HD270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 108.0, "iv": 0.428, "open_interest": 45.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0474, "theta": -0.0087, "rho": -0.0091, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-24T13:39:18", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "HD270219C00220000", "bid": 122.8, "bid_size": 18.0, "ask": 126.1, "ask_size": 3.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0626, "theta": -0.011, "rho": 0.6124, "theo": 124.5876, "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": 124.400001525879}, {"option": "HD270219P00220000", "bid": 0.01, "bid_size": 152.0, "ask": 0.55, "ask_size": 175.0, "iv": 0.3856, "open_interest": 21.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0629, "theta": -0.0111, "rho": -0.0127, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:21:38", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HD270219C00230000", "bid": 113.1, "bid_size": 22.0, "ask": 116.0, "ask_size": 7.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0006, "vega": 0.0831, "theta": -0.0141, "rho": 0.6355, "theo": 114.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.424999237061}, {"option": "HD270219P00230000", "bid": 0.13, "bid_size": 220.0, "ask": 0.78, "ask_size": 56.0, "iv": 0.363, "open_interest": 26.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0006, "vega": 0.084, "theta": -0.0143, "rho": -0.0176, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "HD270219C00235000", "bid": 108.25, "bid_size": 22.0, "ask": 111.3, "ask_size": 5.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0007, "vega": 0.0959, "theta": -0.016, "rho": 0.6462, "theo": 110.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "HD270219P00235000", "bid": 0.23, "bid_size": 158.0, "ask": 0.87, "ask_size": 184.0, "iv": 0.3711, "open_interest": 131.0, "volume": 1.0, "delta": -0.0214, "gamma": 0.0008, "vega": 0.0966, "theta": -0.0162, "rho": -0.0209, "theo": 0.5585, "change": 0.095, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:32:14", "percent_change": 27.5362, "prev_day_close": 0.455000005662441}, {"option": "HD270219C00240000", "bid": 103.35, "bid_size": 24.0, "ask": 106.35, "ask_size": 10.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0009, "vega": 0.1106, "theta": -0.0182, "rho": 0.6563, "theo": 105.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.674999237061}, {"option": "HD270219P00240000", "bid": 0.32, "bid_size": 154.0, "ask": 1.14, "ask_size": 189.0, "iv": 0.3709, "open_interest": 89.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0009, "vega": 0.1114, "theta": -0.0184, "rho": -0.0247, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-26T15:50:32", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "HD270219C00245000", "bid": 98.55, "bid_size": 24.0, "ask": 101.55, "ask_size": 10.0, "iv": 0.3276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.1276, "theta": -0.0207, "rho": 0.6655, "theo": 100.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.29, "last_trade_time": "2026-10-02T14:51:02", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "HD270219P00245000", "bid": 0.57, "bid_size": 106.0, "ask": 1.21, "ask_size": 161.0, "iv": 0.3658, "open_interest": 69.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.1286, "theta": -0.021, "rho": -0.0294, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T14:42:58", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "HD270219C00250000", "bid": 93.8, "bid_size": 24.0, "ask": 96.75, "ask_size": 10.0, "iv": 0.3265, "open_interest": 3.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0012, "vega": 0.1468, "theta": -0.0235, "rho": 0.6738, "theo": 95.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-08-10T09:35:50", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "HD270219P00250000", "bid": 0.9, "bid_size": 1.0, "ask": 1.33, "ask_size": 159.0, "iv": 0.363, "open_interest": 77.0, "volume": 51.0, "delta": -0.0359, "gamma": 0.0012, "vega": 0.148, "theta": -0.0238, "rho": -0.0348, "theo": 0.9577, "change": 0.27, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:35:31", "percent_change": 37.5, "prev_day_close": 1.0349999666214}, {"option": "HD270219C00255000", "bid": 89.25, "bid_size": 24.0, "ask": 92.05, "ask_size": 10.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0014, "vega": 0.1688, "theta": -0.0267, "rho": 0.6809, "theo": 90.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "HD270219P00255000", "bid": 0.77, "bid_size": 165.0, "ask": 1.45, "ask_size": 126.0, "iv": 0.3441, "open_interest": 73.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0014, "vega": 0.1705, "theta": -0.027, "rho": -0.0416, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T10:05:21", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "HD270219C00260000", "bid": 84.4, "bid_size": 38.0, "ask": 87.15, "ask_size": 10.0, "iv": 0.3192, "open_interest": 15.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0016, "vega": 0.1934, "theta": -0.0302, "rho": 0.6866, "theo": 86.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-11-04T15:28:04", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "HD270219P00260000", "bid": 1.15, "bid_size": 61.0, "ask": 1.78, "ask_size": 119.0, "iv": 0.3454, "open_interest": 203.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0017, "vega": 0.1951, "theta": -0.0307, "rho": -0.0491, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T13:45:23", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "HD270219C00265000", "bid": 80.25, "bid_size": 18.0, "ask": 82.7, "ask_size": 17.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0019, "vega": 0.2209, "theta": -0.0342, "rho": 0.691, "theo": 81.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0250015258789}, {"option": "HD270219P00265000", "bid": 1.37, "bid_size": 177.0, "ask": 1.98, "ask_size": 174.0, "iv": 0.3366, "open_interest": 109.0, "volume": 17.0, "delta": -0.0602, "gamma": 0.0019, "vega": 0.2234, "theta": -0.0347, "rho": -0.0582, "theo": 1.6742, "change": 0.525, "open": 1.64, "high": 1.82, "low": 1.64, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T15:39:50", "percent_change": 40.5405, "prev_day_close": 1.77500003576279}, {"option": "HD270219C00270000", "bid": 75.2, "bid_size": 52.0, "ask": 78.15, "ask_size": 12.0, "iv": 0.3221, "open_interest": 13.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0022, "vega": 0.2513, "theta": -0.0385, "rho": 0.6935, "theo": 76.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-11-04T12:16:56", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "HD270219P00270000", "bid": 1.6, "bid_size": 161.0, "ask": 2.35, "ask_size": 129.0, "iv": 0.3303, "open_interest": 151.0, "volume": 1.0, "delta": -0.0713, "gamma": 0.0022, "vega": 0.2535, "theta": -0.0391, "rho": -0.0686, "theo": 2.0191, "change": 0.44, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:34:44", "percent_change": 26.506, "prev_day_close": 2.07499992847443}, {"option": "HD270219C00275000", "bid": 70.65, "bid_size": 50.0, "ask": 73.65, "ask_size": 14.0, "iv": 0.3193, "open_interest": 3.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0025, "vega": 0.2842, "theta": -0.0432, "rho": 0.6943, "theo": 72.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-11-02T11:42:36", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "HD270219P00275000", "bid": 2.03, "bid_size": 143.0, "ask": 2.88, "ask_size": 147.0, "iv": 0.3286, "open_interest": 129.0, "volume": 6.0, "delta": -0.0843, "gamma": 0.0026, "vega": 0.2878, "theta": -0.044, "rho": -0.0809, "theo": 2.4371, "change": 0.41, "open": 2.61, "high": 2.61, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T11:19:07", "percent_change": 20.297, "prev_day_close": 2.45500004291534}, {"option": "HD270219C00280000", "bid": 66.4, "bid_size": 56.0, "ask": 69.2, "ask_size": 32.0, "iv": 0.3198, "open_interest": 53.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0029, "vega": 0.3199, "theta": -0.0482, "rho": 0.6928, "theo": 67.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.95, "last_trade_time": "2026-11-04T12:16:56", "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "HD270219P00280000", "bid": 2.65, "bid_size": 93.0, "ask": 3.3, "ask_size": 132.0, "iv": 0.3258, "open_interest": 307.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0029, "vega": 0.3228, "theta": -0.0491, "rho": -0.0946, "theo": 2.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-05T13:38:12", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HD270219C00285000", "bid": 62.3, "bid_size": 49.0, "ask": 64.7, "ask_size": 44.0, "iv": 0.3186, "open_interest": 17.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0033, "vega": 0.3572, "theta": -0.0535, "rho": 0.6893, "theo": 63.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.71, "last_trade_time": "2026-11-04T14:00:04", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "HD270219P00285000", "bid": 3.2, "bid_size": 91.0, "ask": 4.0, "ask_size": 143.0, "iv": 0.3234, "open_interest": 272.0, "volume": 10.0, "delta": -0.1156, "gamma": 0.0033, "vega": 0.3612, "theta": -0.0545, "rho": -0.1102, "theo": 3.5048, "change": 0.635, "open": 3.5, "high": 3.55, "low": 3.5, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T12:20:40", "percent_change": 21.7839, "prev_day_close": 3.5}, {"option": "HD270219C00290000", "bid": 58.05, "bid_size": 89.0, "ask": 60.7, "ask_size": 67.0, "iv": 0.3192, "open_interest": 69.0, "volume": 1.0, "delta": 0.868, "gamma": 0.0037, "vega": 0.3967, "theta": -0.059, "rho": 0.6832, "theo": 59.3115, "change": -5.225, "open": 60.15, "high": 60.15, "low": 60.15, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-11-06T11:40:51", "percent_change": -7.99235, "prev_day_close": 59.3500003814697}, {"option": "HD270219P00290000", "bid": 3.5, "bid_size": 206.0, "ask": 4.95, "ask_size": 162.0, "iv": 0.3184, "open_interest": 278.0, "volume": 3.0, "delta": -0.1346, "gamma": 0.0038, "vega": 0.4003, "theta": -0.0602, "rho": -0.1276, "theo": 4.1885, "change": 0.4, "open": 4.49, "high": 4.49, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:40:05", "percent_change": 10.3896, "prev_day_close": 4.22499990463257}, {"option": "HD270219C00295000", "bid": 53.7, "bid_size": 55.0, "ask": 56.55, "ask_size": 52.0, "iv": 0.3138, "open_interest": 17.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0041, "vega": 0.4367, "theta": -0.0646, "rho": 0.675, "theo": 55.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-04T13:45:58", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "HD270219P00295000", "bid": 4.2, "bid_size": 174.0, "ask": 6.05, "ask_size": 150.0, "iv": 0.3178, "open_interest": 222.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0042, "vega": 0.4416, "theta": -0.066, "rho": -0.147, "theo": 4.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T13:49:51", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "HD270219C00300000", "bid": 49.85, "bid_size": 60.0, "ask": 52.45, "ask_size": 50.0, "iv": 0.3123, "open_interest": 29.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0045, "vega": 0.4775, "theta": -0.0701, "rho": 0.6639, "theo": 51.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.94, "last_trade_time": "2026-11-05T09:43:30", "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "HD270219P00300000", "bid": 5.3, "bid_size": 139.0, "ask": 6.5, "ask_size": 154.0, "iv": 0.3117, "open_interest": 498.0, "volume": 20.0, "delta": -0.1792, "gamma": 0.0046, "vega": 0.4818, "theta": -0.0718, "rho": -0.1681, "theo": 5.9049, "change": 0.945, "open": 5.35, "high": 5.94, "low": 5.35, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T15:22:49", "percent_change": 18.995, "prev_day_close": 5.97499990463257}, {"option": "HD270219C00305000", "bid": 46.0, "bid_size": 73.0, "ask": 48.7, "ask_size": 81.0, "iv": 0.3116, "open_interest": 22.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0049, "vega": 0.5173, "theta": -0.0756, "rho": 0.6506, "theo": 47.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-11-05T14:34:07", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "HD270219P00305000", "bid": 6.5, "bid_size": 118.0, "ask": 7.5, "ask_size": 134.0, "iv": 0.31, "open_interest": 228.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0051, "vega": 0.523, "theta": -0.0775, "rho": -0.1906, "theo": 6.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:59:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HD270219C00310000", "bid": 42.25, "bid_size": 115.0, "ask": 44.8, "ask_size": 112.0, "iv": 0.3077, "open_interest": 50.0, "volume": 1.0, "delta": 0.7722, "gamma": 0.0054, "vega": 0.5563, "theta": -0.0808, "rho": 0.6345, "theo": 43.4739, "change": -6.03, "open": 42.87, "high": 42.87, "low": 42.87, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-11-06T10:10:16", "percent_change": -12.3313, "prev_day_close": 43.0}, {"option": "HD270219P00310000", "bid": 7.0, "bid_size": 214.0, "ask": 9.15, "ask_size": 163.0, "iv": 0.3049, "open_interest": 149.0, "volume": 6.0, "delta": -0.2332, "gamma": 0.0055, "vega": 0.5615, "theta": -0.0831, "rho": -0.2149, "theo": 8.1791, "change": 0.775, "open": 7.75, "high": 7.75, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:30:35", "percent_change": 11.1913, "prev_day_close": 8.22499990463257}, {"option": "HD270219C00315000", "bid": 38.3, "bid_size": 136.0, "ask": 41.3, "ask_size": 126.0, "iv": 0.3034, "open_interest": 66.0, "volume": 1.0, "delta": 0.7432, "gamma": 0.0058, "vega": 0.5927, "theta": -0.0857, "rho": 0.6165, "theo": 39.8667, "change": -4.125, "open": 40.65, "high": 40.65, "low": 40.65, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-11-06T13:35:09", "percent_change": -9.21273, "prev_day_close": 39.8250007629394}, {"option": "HD270219P00315000", "bid": 9.25, "bid_size": 24.0, "ask": 11.0, "ask_size": 234.0, "iv": 0.3143, "open_interest": 223.0, "volume": 7.0, "delta": -0.2632, "gamma": 0.006, "vega": 0.5987, "theta": -0.0883, "rho": -0.2411, "theo": 9.5362, "change": 1.05, "open": 9.85, "high": 9.85, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T15:56:57", "percent_change": 13.0435, "prev_day_close": 9.55000019073486}, {"option": "HD270219C00320000", "bid": 34.85, "bid_size": 139.0, "ask": 37.4, "ask_size": 92.0, "iv": 0.2976, "open_interest": 104.0, "volume": 5.0, "delta": 0.7124, "gamma": 0.0061, "vega": 0.6266, "theta": -0.09, "rho": 0.5958, "theo": 36.4174, "change": -4.0, "open": 37.35, "high": 37.35, "low": 37.35, "tick": "no_change", "last_trade_price": 37.35, "last_trade_time": "2026-11-06T11:40:56", "percent_change": -9.67352, "prev_day_close": 36.375}, {"option": "HD270219P00320000", "bid": 9.75, "bid_size": 210.0, "ask": 12.45, "ask_size": 185.0, "iv": 0.3033, "open_interest": 136.0, "volume": 23.0, "delta": -0.2946, "gamma": 0.0064, "vega": 0.6311, "theta": -0.093, "rho": -0.2655, "theo": 11.0353, "change": 1.65, "open": 11.3, "high": 11.3, "low": 10.35, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T15:34:44", "percent_change": 17.1875, "prev_day_close": 11.1750001907349}, {"option": "HD270219C00325000", "bid": 31.9, "bid_size": 107.0, "ask": 34.4, "ask_size": 123.0, "iv": 0.3004, "open_interest": 133.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0065, "vega": 0.6564, "theta": -0.0938, "rho": 0.5734, "theo": 33.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-05T11:24:22", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "HD270219P00325000", "bid": 11.4, "bid_size": 165.0, "ask": 14.3, "ask_size": 180.0, "iv": 0.302, "open_interest": 67.0, "volume": 3.0, "delta": -0.3283, "gamma": 0.0067, "vega": 0.6608, "theta": -0.0971, "rho": -0.2929, "theo": 12.7229, "change": 1.725, "open": 12.55, "high": 12.6, "low": 12.4, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T14:03:06", "percent_change": 15.8621, "prev_day_close": 12.9000000953674}, {"option": "HD270219C00330000", "bid": 28.8, "bid_size": 121.0, "ask": 31.35, "ask_size": 129.0, "iv": 0.2988, "open_interest": 126.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0068, "vega": 0.6822, "theta": -0.0969, "rho": 0.5487, "theo": 30.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-11-05T12:25:59", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "HD270219P00330000", "bid": 13.3, "bid_size": 178.0, "ask": 16.15, "ask_size": 173.0, "iv": 0.3, "open_interest": 106.0, "volume": 6.0, "delta": -0.3635, "gamma": 0.0071, "vega": 0.6851, "theta": -0.1006, "rho": -0.3177, "theo": 14.5882, "change": 2.225, "open": 14.05, "high": 14.75, "low": 14.05, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T14:41:37", "percent_change": 17.7645, "prev_day_close": 14.6999998092651}, {"option": "HD270219C00335000", "bid": 25.6, "bid_size": 143.0, "ask": 28.35, "ask_size": 136.0, "iv": 0.2945, "open_interest": 146.0, "volume": 2.0, "delta": 0.611, "gamma": 0.007, "vega": 0.7027, "theta": -0.0992, "rho": 0.5229, "theo": 27.0718, "change": -6.695, "open": 24.58, "high": 24.58, "low": 24.58, "tick": "no_change", "last_trade_price": 24.58, "last_trade_time": "2026-11-06T09:38:54", "percent_change": -21.4069, "prev_day_close": 27.2000007629395}, {"option": "HD270219P00335000", "bid": 16.1, "bid_size": 34.0, "ask": 18.05, "ask_size": 206.0, "iv": 0.3021, "open_interest": 31.0, "volume": 5.0, "delta": -0.4, "gamma": 0.0074, "vega": 0.7043, "theta": -0.1034, "rho": -0.3456, "theo": 16.6326, "change": 2.325, "open": 16.5, "high": 16.85, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T15:56:57", "percent_change": 16.6369, "prev_day_close": 16.7999992370605}, {"option": "HD270219C00340000", "bid": 23.2, "bid_size": 122.0, "ask": 25.6, "ask_size": 143.0, "iv": 0.295, "open_interest": 101.0, "volume": 1.0, "delta": 0.5751, "gamma": 0.0073, "vega": 0.7179, "theta": -0.1006, "rho": 0.4951, "theo": 24.3046, "change": -5.015, "open": 23.11, "high": 23.11, "low": 23.11, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-11-06T09:30:07", "percent_change": -17.8311, "prev_day_close": 24.1499996185303}, {"option": "HD270219P00340000", "bid": 17.5, "bid_size": 168.0, "ask": 19.7, "ask_size": 118.0, "iv": 0.29, "open_interest": 183.0, "volume": 20.0, "delta": -0.4376, "gamma": 0.0076, "vega": 0.7172, "theta": -0.1054, "rho": -0.3696, "theo": 18.8633, "change": 2.275, "open": 19.55, "high": 19.6, "low": 18.35, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T15:15:29", "percent_change": 13.4815, "prev_day_close": 19.1500005722046}, {"option": "HD270219C00345000", "bid": 20.4, "bid_size": 158.0, "ask": 22.45, "ask_size": 103.0, "iv": 0.2876, "open_interest": 84.0, "volume": 7.0, "delta": 0.5386, "gamma": 0.0074, "vega": 0.7273, "theta": -0.1013, "rho": 0.4667, "theo": 21.7144, "change": -3.8, "open": 21.0, "high": 21.65, "low": 20.63, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-06T13:51:15", "percent_change": -14.9312, "prev_day_close": 21.5750007629395}, {"option": "HD270219P00345000", "bid": 19.9, "bid_size": 162.0, "ask": 22.2, "ask_size": 112.0, "iv": 0.2884, "open_interest": 26.0, "volume": 10.0, "delta": -0.476, "gamma": 0.0078, "vega": 0.724, "theta": -0.1064, "rho": -0.3946, "theo": 21.2789, "change": 2.475, "open": 20.5, "high": 21.1, "low": 20.5, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-06T12:39:19", "percent_change": 13.2886, "prev_day_close": 21.6000003814697}, {"option": "HD270219C00350000", "bid": 17.7, "bid_size": 169.0, "ask": 19.6, "ask_size": 44.0, "iv": 0.2805, "open_interest": 277.0, "volume": 38.0, "delta": 0.5017, "gamma": 0.0075, "vega": 0.7307, "theta": -0.101, "rho": 0.4371, "theo": 19.3036, "change": -3.65, "open": 20.85, "high": 20.9, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-06T14:32:12", "percent_change": -16.044, "prev_day_close": 19.1749992370605}, {"option": "HD270219P00350000", "bid": 22.5, "bid_size": 154.0, "ask": 24.9, "ask_size": 118.0, "iv": 0.2869, "open_interest": 14.0, "volume": 35.0, "delta": -0.5151, "gamma": 0.0079, "vega": 0.7238, "theta": -0.1067, "rho": -0.4159, "theo": 23.8866, "change": 2.2, "open": 22.9, "high": 23.7, "low": 22.9, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T13:25:59", "percent_change": 10.2804, "prev_day_close": 24.1750001907349}, {"option": "HD270219C00355000", "bid": 15.45, "bid_size": 190.0, "ask": 17.6, "ask_size": 90.0, "iv": 0.2799, "open_interest": 128.0, "volume": 19.0, "delta": 0.4649, "gamma": 0.0075, "vega": 0.728, "theta": -0.0998, "rho": 0.4073, "theo": 17.0708, "change": -3.03, "open": 15.93, "high": 18.15, "low": 15.9, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-06T14:11:25", "percent_change": -14.963, "prev_day_close": 16.875}, {"option": "HD270219P00355000", "bid": 25.3, "bid_size": 145.0, "ask": 27.9, "ask_size": 125.0, "iv": 0.2862, "open_interest": 76.0, "volume": 2.0, "delta": -0.5542, "gamma": 0.008, "vega": 0.7167, "theta": -0.106, "rho": -0.4341, "theo": 26.6817, "change": 3.475, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T09:55:41", "percent_change": 14.5855, "prev_day_close": 26.9749994277954}, {"option": "HD270219C00360000", "bid": 13.45, "bid_size": 175.0, "ask": 16.25, "ask_size": 164.0, "iv": 0.283, "open_interest": 388.0, "volume": 33.0, "delta": 0.4283, "gamma": 0.0075, "vega": 0.7192, "theta": -0.0978, "rho": 0.3769, "theo": 15.0171, "change": -3.2, "open": 16.35, "high": 16.35, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T15:04:04", "percent_change": -17.7778, "prev_day_close": 14.875}, {"option": "HD270219P00360000", "bid": 28.35, "bid_size": 139.0, "ask": 31.05, "ask_size": 128.0, "iv": 0.2857, "open_interest": 321.0, "volume": 25.0, "delta": -0.5934, "gamma": 0.008, "vega": 0.7031, "theta": -0.1044, "rho": -0.4528, "theo": 29.6708, "change": 3.4, "open": 30.75, "high": 30.75, "low": 29.3, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T13:54:45", "percent_change": 13.0769, "prev_day_close": 30.0749998092651}, {"option": "HD270219C00365000", "bid": 12.35, "bid_size": 114.0, "ask": 13.8, "ask_size": 101.0, "iv": 0.2823, "open_interest": 74.0, "volume": 21.0, "delta": 0.3923, "gamma": 0.0074, "vega": 0.7046, "theta": -0.095, "rho": 0.3469, "theo": 13.139, "change": -2.4, "open": 12.75, "high": 14.5, "low": 12.75, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T13:26:27", "percent_change": -15.0, "prev_day_close": 13.0750002861023}, {"option": "HD270219P00365000", "bid": 31.9, "bid_size": 124.0, "ask": 34.15, "ask_size": 105.0, "iv": 0.2858, "open_interest": 13.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0079, "vega": 0.6816, "theta": -0.1019, "rho": -0.4584, "theo": 32.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-04T10:28:41", "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "HD270219C00370000", "bid": 9.9, "bid_size": 181.0, "ask": 12.65, "ask_size": 169.0, "iv": 0.2789, "open_interest": 142.0, "volume": 25.0, "delta": 0.3572, "gamma": 0.0072, "vega": 0.6845, "theta": -0.0916, "rho": 0.317, "theo": 11.4358, "change": -2.6, "open": 11.05, "high": 11.95, "low": 11.05, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T13:34:38", "percent_change": -18.5053, "prev_day_close": 11.3249998092651}, {"option": "HD270219P00370000", "bid": 34.95, "bid_size": 121.0, "ask": 37.6, "ask_size": 102.0, "iv": 0.2822, "open_interest": 2.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0078, "vega": 0.6555, "theta": -0.0986, "rho": -0.4717, "theo": 36.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-11-02T14:45:48", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "HD270219C00375000", "bid": 9.1, "bid_size": 165.0, "ask": 10.55, "ask_size": 99.0, "iv": 0.2782, "open_interest": 65.0, "volume": 13.0, "delta": 0.3233, "gamma": 0.007, "vega": 0.6596, "theta": -0.0875, "rho": 0.2881, "theo": 9.9017, "change": -2.075, "open": 9.55, "high": 10.3, "low": 9.35, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T13:26:27", "percent_change": -16.7677, "prev_day_close": 9.90000009536743}, {"option": "HD270219P00375000", "bid": 38.55, "bid_size": 105.0, "ask": 41.25, "ask_size": 94.0, "iv": 0.2816, "open_interest": 2.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0075, "vega": 0.6197, "theta": -0.0945, "rho": -0.4684, "theo": 39.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.39, "last_trade_time": "2026-11-04T15:55:37", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "HD270219C00380000", "bid": 7.0, "bid_size": 200.0, "ask": 9.75, "ask_size": 159.0, "iv": 0.2751, "open_interest": 187.0, "volume": 4.0, "delta": 0.2909, "gamma": 0.0067, "vega": 0.6303, "theta": -0.0829, "rho": 0.2601, "theo": 8.533, "change": -1.75, "open": 8.85, "high": 8.95, "low": 8.75, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T13:13:31", "percent_change": -16.3551, "prev_day_close": 8.47499990463257}, {"option": "HD270219P00380000", "bid": 42.3, "bid_size": 101.0, "ask": 45.45, "ask_size": 102.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0072, "vega": 0.584, "theta": -0.0897, "rho": -0.4783, "theo": 43.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-04T15:55:37", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "HD270219C00385000", "bid": 6.8, "bid_size": 108.0, "ask": 8.05, "ask_size": 124.0, "iv": 0.2779, "open_interest": 237.0, "volume": 8.0, "delta": 0.2603, "gamma": 0.0064, "vega": 0.5977, "theta": -0.078, "rho": 0.2334, "theo": 7.3206, "change": -2.075, "open": 8.05, "high": 8.05, "low": 7.55, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T13:13:32", "percent_change": -21.2276, "prev_day_close": 7.32500004768372}, {"option": "HD270219P00385000", "bid": 46.3, "bid_size": 90.0, "ask": 49.0, "ask_size": 91.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0069, "vega": 0.5372, "theta": -0.0842, "rho": -0.4652, "theo": 47.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "HD270219C00390000", "bid": 5.35, "bid_size": 169.0, "ask": 7.25, "ask_size": 154.0, "iv": 0.2756, "open_interest": 107.0, "volume": 1.0, "delta": 0.2317, "gamma": 0.006, "vega": 0.5623, "theta": -0.0728, "rho": 0.2083, "theo": 6.2572, "change": -1.5, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T13:13:31", "percent_change": -18.5185, "prev_day_close": 6.20000004768372}, {"option": "HD270219P00390000", "bid": 50.35, "bid_size": 58.0, "ask": 53.05, "ask_size": 51.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0065, "vega": 0.496, "theta": -0.0782, "rho": -0.4667, "theo": 51.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.05, "last_trade_time": "2026-09-17T09:52:06", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "HD270219C00395000", "bid": 4.85, "bid_size": 119.0, "ask": 5.85, "ask_size": 101.0, "iv": 0.2741, "open_interest": 42.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0056, "vega": 0.5254, "theta": -0.0675, "rho": 0.1849, "theo": 5.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T12:27:51", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "HD270219P00395000", "bid": 54.55, "bid_size": 53.0, "ask": 57.75, "ask_size": 88.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.006, "vega": 0.4434, "theta": -0.0718, "rho": -0.4478, "theo": 55.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.74, "last_trade_time": "2026-06-23T12:24:46", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "HD270219C00400000", "bid": 4.2, "bid_size": 33.0, "ask": 5.3, "ask_size": 132.0, "iv": 0.2774, "open_interest": 206.0, "volume": 4.0, "delta": 0.181, "gamma": 0.0052, "vega": 0.4874, "theta": -0.0622, "rho": 0.1634, "theo": 4.5304, "change": -1.34, "open": 4.45, "high": 4.56, "low": 4.45, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T14:39:53", "percent_change": -22.7119, "prev_day_close": 4.44999980926514}, {"option": "HD270219P00400000", "bid": 58.95, "bid_size": 52.0, "ask": 61.65, "ask_size": 49.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0055, "vega": 0.4009, "theta": -0.0652, "rho": -0.4445, "theo": 59.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.8, "last_trade_time": "2026-10-02T09:34:48", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "HD270219C00405000", "bid": 2.87, "bid_size": 204.0, "ask": 4.9, "ask_size": 158.0, "iv": 0.2733, "open_interest": 102.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0048, "vega": 0.4498, "theta": -0.0571, "rho": 0.1438, "theo": 3.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-11-04T15:04:01", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HD270219P00405000", "bid": 63.4, "bid_size": 50.0, "ask": 66.9, "ask_size": 83.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.005, "vega": 0.3491, "theta": -0.0586, "rho": -0.4208, "theo": 64.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000030517578}, {"option": "HD270219C00410000", "bid": 2.8, "bid_size": 128.0, "ask": 3.65, "ask_size": 99.0, "iv": 0.2712, "open_interest": 67.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0044, "vega": 0.4123, "theta": -0.0521, "rho": 0.1261, "theo": 3.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:04:07", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HD270219P00410000", "bid": 67.95, "bid_size": 18.0, "ask": 70.8, "ask_size": 18.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0044, "vega": 0.3081, "theta": -0.052, "rho": -0.4176, "theo": 69.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9250030517578}, {"option": "HD270219C00415000", "bid": 2.33, "bid_size": 132.0, "ask": 3.15, "ask_size": 99.0, "iv": 0.2715, "open_interest": 28.0, "volume": 1.0, "delta": 0.1217, "gamma": 0.004, "vega": 0.3768, "theta": -0.0474, "rho": 0.1104, "theo": 2.758, "change": -0.78, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T13:37:42", "percent_change": -21.6667, "prev_day_close": 2.74000000953674}, {"option": "HD270219P00415000", "bid": 72.55, "bid_size": 18.0, "ask": 75.5, "ask_size": 29.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0039, "vega": 0.2648, "theta": -0.0456, "rho": -0.3904, "theo": 73.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "HD270219C00420000", "bid": 1.88, "bid_size": 143.0, "ask": 2.79, "ask_size": 102.0, "iv": 0.2721, "open_interest": 24.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0037, "vega": 0.3423, "theta": -0.0429, "rho": 0.0962, "theo": 2.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "HD270219P00420000", "bid": 77.3, "bid_size": 18.0, "ask": 80.05, "ask_size": 18.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0034, "vega": 0.2252, "theta": -0.0396, "rho": -0.3888, "theo": 78.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1749992370606}, {"option": "HD270219C00425000", "bid": 1.2, "bid_size": 191.0, "ask": 2.64, "ask_size": 183.0, "iv": 0.2705, "open_interest": 31.0, "volume": 3.0, "delta": 0.0925, "gamma": 0.0033, "vega": 0.3104, "theta": -0.0388, "rho": 0.084, "theo": 1.9808, "change": -0.64, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T10:11:49", "percent_change": -23.6162, "prev_day_close": 1.9200000166893}, {"option": "HD270219P00425000", "bid": 82.05, "bid_size": 10.0, "ask": 85.2, "ask_size": 24.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0029, "vega": 0.1957, "theta": -0.0341, "rho": -0.3751, "theo": 83.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "HD270219C00430000", "bid": 1.35, "bid_size": 126.0, "ask": 2.12, "ask_size": 136.0, "iv": 0.2752, "open_interest": 39.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.003, "vega": 0.2804, "theta": -0.035, "rho": 0.073, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:09:48", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "HD270219P00430000", "bid": 86.85, "bid_size": 10.0, "ask": 90.0, "ask_size": 24.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0025, "vega": 0.1561, "theta": -0.029, "rho": -0.366, "theo": 87.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "HD270219C00435000", "bid": 0.8, "bid_size": 103.0, "ask": 2.23, "ask_size": 133.0, "iv": 0.2775, "open_interest": 3.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0027, "vega": 0.2529, "theta": -0.0315, "rho": 0.0636, "theo": 1.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T09:39:35", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "HD270219P00435000", "bid": 91.7, "bid_size": 7.0, "ask": 94.85, "ask_size": 38.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0021, "vega": 0.1372, "theta": -0.0245, "rho": -0.3625, "theo": 92.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.625}, {"option": "HD270219C00440000", "bid": 0.61, "bid_size": 117.0, "ask": 2.0, "ask_size": 145.0, "iv": 0.279, "open_interest": 73.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0024, "vega": 0.2279, "theta": -0.0283, "rho": 0.0554, "theo": 1.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T13:04:57", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "HD270219P00440000", "bid": 96.55, "bid_size": 7.0, "ask": 99.75, "ask_size": 38.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0018, "vega": 0.1103, "theta": -0.0206, "rho": -0.3472, "theo": 97.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "HD270219C00450000", "bid": 0.5, "bid_size": 148.0, "ask": 1.58, "ask_size": 147.0, "iv": 0.2861, "open_interest": 14.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0019, "vega": 0.184, "theta": -0.0229, "rho": 0.042, "theo": 0.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T13:18:50", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "HD270219P00450000", "bid": 106.35, "bid_size": 3.0, "ask": 109.55, "ask_size": 18.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0012, "vega": 0.0781, "theta": -0.0143, "rho": -0.3459, "theo": 107.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.925003051758}, {"option": "HD270219C00460000", "bid": 0.13, "bid_size": 130.0, "ask": 1.14, "ask_size": 195.0, "iv": 0.2793, "open_interest": 34.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0015, "vega": 0.1489, "theta": -0.0186, "rho": 0.0322, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T13:00:06", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "HD270219P00460000", "bid": 116.25, "bid_size": 3.0, "ask": 119.45, "ask_size": 18.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0008, "vega": 0.0499, "theta": -0.0098, "rho": -0.3388, "theo": 117.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "HD270219C00470000", "bid": 0.01, "bid_size": 118.0, "ask": 0.94, "ask_size": 168.0, "iv": 0.2829, "open_interest": 4.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0012, "vega": 0.1214, "theta": -0.0153, "rho": 0.025, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-22T12:46:25", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "HD270219P00470000", "bid": 126.15, "bid_size": 3.0, "ask": 129.35, "ask_size": 18.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.0343, "theta": -0.0067, "rho": -0.3353, "theo": 127.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.575004577637}, {"option": "HD270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 160.0, "iv": 0.2912, "open_interest": 3.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.001, "vega": 0.0996, "theta": -0.0126, "rho": 0.0196, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:58:09", "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "HD270219P00480000", "bid": 136.1, "bid_size": 3.0, "ask": 139.3, "ask_size": 18.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0046, "rho": -0.3404, "theo": 137.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "HD270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 143.0, "iv": 0.3001, "open_interest": 2.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0008, "vega": 0.0826, "theta": -0.0106, "rho": 0.0156, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "HD270219P00490000", "bid": 146.05, "bid_size": 3.0, "ask": 149.25, "ask_size": 18.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.016, "theta": -0.0032, "rho": -0.3417, "theo": 147.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.674995422363}, {"option": "HD270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 152.0, "iv": 0.3107, "open_interest": 1.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0006, "vega": 0.0693, "theta": -0.009, "rho": 0.0127, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-07-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.230000003241003}, {"option": "HD270219P00500000", "bid": 156.0, "bid_size": 3.0, "ask": 159.2, "ask_size": 18.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0023, "rho": -0.3479, "theo": 157.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.574996948242}, {"option": "HD270319C00160000", "bid": 182.2, "bid_size": 18.0, "ask": 185.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.004, "theta": -0.0011, "rho": 0.1197, "theo": 183.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.7, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "HD270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 4.0, "iv": 0.5752, "open_interest": 6.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.017, "theta": -0.0028, "rho": -0.0033, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T15:22:03", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "HD270319C00165000", "bid": 177.25, "bid_size": 18.0, "ask": 180.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.007, "theta": -0.0017, "rho": 0.1439, "theo": 179.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.924995422363}, {"option": "HD270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.6547, "open_interest": 21.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0032, "rho": -0.0039, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T09:54:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HD270319C00170000", "bid": 172.35, "bid_size": 18.0, "ask": 175.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0025, "rho": 0.2017, "theo": 174.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "HD270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.478, "open_interest": 18.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0037, "rho": -0.0046, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:38:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HD270319C00175000", "bid": 167.05, "bid_size": 22.0, "ask": 170.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.02, "theta": -0.0033, "rho": 0.4064, "theo": 169.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-05-21T14:32:31", "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "HD270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.44, "open_interest": 55.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0271, "theta": -0.0042, "rho": -0.0055, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T10:31:56", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "HD270319C00180000", "bid": 162.6, "bid_size": 22.0, "ask": 165.6, "ask_size": 7.0, "iv": 0.4136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0039, "rho": 0.5887, "theo": 164.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-04-15T14:06:56", "percent_change": 0.0, "prev_day_close": 163.974998474121}, {"option": "HD270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.4273, "open_interest": 16.0, "volume": 9.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0048, "rho": -0.0065, "theo": 0.1532, "change": -0.575, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:48:48", "percent_change": -79.3103, "prev_day_close": 0.125000001862645}, {"option": "HD270319C00185000", "bid": 157.25, "bid_size": 22.0, "ask": 160.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0045, "rho": 0.6045, "theo": 159.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.075004577637}, {"option": "HD270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 159.0, "iv": 0.4615, "open_interest": 11.0, "volume": 9.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.037, "theta": -0.0056, "rho": -0.0078, "theo": 0.1826, "change": -0.08, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:48:48", "percent_change": -33.3333, "prev_day_close": 0.23000000230968}, {"option": "HD270319C00190000", "bid": 152.8, "bid_size": 22.0, "ask": 155.85, "ask_size": 5.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0052, "rho": 0.6203, "theo": 154.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.125}, {"option": "HD270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 168.0, "iv": 0.4457, "open_interest": 26.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0429, "theta": -0.0064, "rho": -0.0093, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:38:02", "percent_change": 0.0, "prev_day_close": 0.239999992772937}, {"option": "HD270319C00195000", "bid": 147.85, "bid_size": 18.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0408, "theta": -0.006, "rho": 0.6346, "theo": 149.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.299995422363}, {"option": "HD270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.4306, "open_interest": 6.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0498, "theta": -0.0073, "rho": -0.011, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:57:18", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HD270319C00200000", "bid": 142.95, "bid_size": 18.0, "ask": 146.1, "ask_size": 3.0, "iv": 0.3958, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0448, "theta": -0.007, "rho": 0.65, "theo": 144.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.83, "last_trade_time": "2026-10-23T10:43:06", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "HD270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.422, "open_interest": 41.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0579, "theta": -0.0083, "rho": -0.013, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T11:51:54", "percent_change": 0.0, "prev_day_close": 0.344999983906746}, {"option": "HD270319C00210000", "bid": 132.85, "bid_size": 22.0, "ask": 136.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0646, "theta": -0.0093, "rho": 0.6782, "theo": 134.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.35, "last_trade_time": "2026-09-01T09:33:12", "percent_change": 0.0, "prev_day_close": 134.724998474121}, {"option": "HD270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 165.0, "iv": 0.4004, "open_interest": 91.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0004, "vega": 0.0775, "theta": -0.0109, "rho": -0.0184, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T14:23:10", "percent_change": 0.0, "prev_day_close": 0.390000009909272}, {"option": "HD270319C00220000", "bid": 123.15, "bid_size": 22.0, "ask": 127.0, "ask_size": 20.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0909, "theta": -0.0123, "rho": 0.7045, "theo": 125.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.025001525879}, {"option": "HD270319P00220000", "bid": 0.27, "bid_size": 179.0, "ask": 1.01, "ask_size": 174.0, "iv": 0.3859, "open_interest": 470.0, "volume": 1.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.1035, "theta": -0.0142, "rho": -0.0259, "theo": 0.6177, "change": -0.01, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T13:32:39", "percent_change": -2.08333, "prev_day_close": 0.649999991059303}, {"option": "HD270319C00230000", "bid": 113.9, "bid_size": 24.0, "ask": 116.45, "ask_size": 10.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0008, "vega": 0.1232, "theta": -0.0162, "rho": 0.7312, "theo": 115.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.06, "last_trade_time": "2026-10-30T09:59:46", "percent_change": 0.0, "prev_day_close": 115.100002288818}, {"option": "HD270319P00230000", "bid": 0.46, "bid_size": 157.0, "ask": 1.3, "ask_size": 154.0, "iv": 0.3724, "open_interest": 481.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.1371, "theta": -0.0183, "rho": -0.0365, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:08:30", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "HD270319C00240000", "bid": 104.75, "bid_size": 23.0, "ask": 106.9, "ask_size": 20.0, "iv": 0.3497, "open_interest": 2.0, "volume": 1.0, "delta": 0.9661, "gamma": 0.001, "vega": 0.1554, "theta": -0.0211, "rho": 0.7516, "theo": 106.0041, "change": -6.82, "open": 105.68, "high": 105.68, "low": 105.68, "tick": "up", "last_trade_price": 105.68, "last_trade_time": "2026-11-06T14:48:20", "percent_change": -6.06222, "prev_day_close": 105.474998474121}, {"option": "HD270319P00240000", "bid": 0.8, "bid_size": 173.0, "ask": 1.62, "ask_size": 142.0, "iv": 0.3598, "open_interest": 369.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0012, "vega": 0.1794, "theta": -0.0234, "rho": -0.0508, "theo": 1.2525, "change": 0.19, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T11:58:30", "percent_change": 18.6274, "prev_day_close": 1.20999997854233}, {"option": "HD270319C00250000", "bid": 95.35, "bid_size": 87.0, "ask": 97.95, "ask_size": 68.0, "iv": 0.3549, "open_interest": 124.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0014, "vega": 0.2018, "theta": -0.0272, "rho": 0.7674, "theo": 96.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.94, "last_trade_time": "2026-10-30T09:49:25", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "HD270319P00250000", "bid": 1.6, "bid_size": 1.0, "ask": 2.19, "ask_size": 120.0, "iv": 0.3587, "open_interest": 827.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0015, "vega": 0.2307, "theta": -0.0297, "rho": -0.0701, "theo": 1.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T14:43:40", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "HD270319C00260000", "bid": 86.15, "bid_size": 14.0, "ask": 88.8, "ask_size": 14.0, "iv": 0.3476, "open_interest": 21.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0018, "vega": 0.2635, "theta": -0.0344, "rho": 0.7774, "theo": 87.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 86.8249969482422}, {"option": "HD270319P00260000", "bid": 1.94, "bid_size": 161.0, "ask": 2.96, "ask_size": 139.0, "iv": 0.3438, "open_interest": 1071.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.002, "vega": 0.2916, "theta": -0.0369, "rho": -0.0955, "theo": 2.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HD270319C00270000", "bid": 77.1, "bid_size": 17.0, "ask": 79.5, "ask_size": 12.0, "iv": 0.3333, "open_interest": 21.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0024, "vega": 0.3345, "theta": -0.0426, "rho": 0.7805, "theo": 78.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-11-02T09:32:55", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "HD270319P00270000", "bid": 3.05, "bid_size": 113.0, "ask": 3.95, "ask_size": 150.0, "iv": 0.3392, "open_interest": 960.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0025, "vega": 0.3612, "theta": -0.0451, "rho": -0.128, "theo": 3.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:56:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HD270319C00280000", "bid": 68.6, "bid_size": 64.0, "ask": 70.8, "ask_size": 62.0, "iv": 0.3295, "open_interest": 55.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.003, "vega": 0.4126, "theta": -0.0514, "rho": 0.776, "theo": 69.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-11-04T15:06:48", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "HD270319P00280000", "bid": 4.5, "bid_size": 98.0, "ask": 5.25, "ask_size": 144.0, "iv": 0.3347, "open_interest": 1289.0, "volume": 1.0, "delta": -0.1299, "gamma": 0.0031, "vega": 0.437, "theta": -0.0539, "rho": -0.1688, "theo": 4.7836, "change": 1.28, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-06T15:20:35", "percent_change": 36.7816, "prev_day_close": 4.75}, {"option": "HD270319C00290000", "bid": 60.2, "bid_size": 72.0, "ask": 62.7, "ask_size": 72.0, "iv": 0.3252, "open_interest": 382.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0036, "vega": 0.4942, "theta": -0.0606, "rho": 0.7629, "theo": 61.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.44, "last_trade_time": "2026-11-04T09:31:41", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "HD270319P00290000", "bid": 5.5, "bid_size": 161.0, "ask": 7.0, "ask_size": 154.0, "iv": 0.3227, "open_interest": 841.0, "volume": 9.0, "delta": -0.167, "gamma": 0.0037, "vega": 0.5152, "theta": -0.0628, "rho": -0.2176, "theo": 6.4525, "change": 0.92, "open": 6.2, "high": 6.42, "low": 6.2, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-06T15:20:35", "percent_change": 16.7273, "prev_day_close": 6.42499995231628}, {"option": "HD270319C00300000", "bid": 52.4, "bid_size": 64.0, "ask": 54.95, "ask_size": 82.0, "iv": 0.3217, "open_interest": 422.0, "volume": 1.0, "delta": 0.803, "gamma": 0.0043, "vega": 0.5753, "theta": -0.0695, "rho": 0.7412, "theo": 53.647, "change": -7.67, "open": 51.83, "high": 51.83, "low": 51.83, "tick": "down", "last_trade_price": 51.83, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -12.8908, "prev_day_close": 53.5249996185303}, {"option": "HD270319P00300000", "bid": 8.1, "bid_size": 101.0, "ask": 9.7, "ask_size": 203.0, "iv": 0.327, "open_interest": 965.0, "volume": 65.0, "delta": -0.2103, "gamma": 0.0044, "vega": 0.5927, "theta": -0.0713, "rho": -0.2754, "theo": 8.5528, "change": 1.175, "open": 8.55, "high": 8.74, "low": 7.85, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T15:40:46", "percent_change": 15.9322, "prev_day_close": 8.47499990463257}, {"option": "HD270319C00310000", "bid": 45.0, "bid_size": 81.0, "ask": 47.5, "ask_size": 112.0, "iv": 0.3159, "open_interest": 308.0, "volume": 1.0, "delta": 0.7545, "gamma": 0.0049, "vega": 0.651, "theta": -0.0776, "rho": 0.7107, "theo": 46.2428, "change": -4.64, "open": 46.81, "high": 46.81, "low": 46.81, "tick": "down", "last_trade_price": 46.81, "last_trade_time": "2026-11-06T10:20:38", "percent_change": -9.01846, "prev_day_close": 46.125}, {"option": "HD270319P00310000", "bid": 10.95, "bid_size": 26.0, "ask": 11.5, "ask_size": 171.0, "iv": 0.3172, "open_interest": 532.0, "volume": 39.0, "delta": -0.2597, "gamma": 0.005, "vega": 0.6655, "theta": -0.079, "rho": -0.3413, "theo": 11.137, "change": 1.425, "open": 11.2, "high": 11.2, "low": 10.45, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T15:52:56", "percent_change": 14.7287, "prev_day_close": 11.1499996185303}, {"option": "HD270319C00320000", "bid": 38.15, "bid_size": 92.0, "ask": 40.0, "ask_size": 69.0, "iv": 0.3066, "open_interest": 615.0, "volume": 1.0, "delta": 0.7002, "gamma": 0.0055, "vega": 0.7168, "theta": -0.0844, "rho": 0.6817, "theo": 39.3569, "change": -4.325, "open": 40.15, "high": 40.15, "low": 40.15, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-11-06T10:32:22", "percent_change": -9.72457, "prev_day_close": 38.9250011444092}, {"option": "HD270319P00320000", "bid": 13.95, "bid_size": 57.0, "ask": 14.55, "ask_size": 81.0, "iv": 0.3106, "open_interest": 481.0, "volume": 140.0, "delta": -0.3145, "gamma": 0.0056, "vega": 0.7281, "theta": -0.0853, "rho": -0.4128, "theo": 14.2521, "change": 2.6, "open": 14.15, "high": 14.85, "low": 13.3, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-06T15:58:02", "percent_change": 21.2245, "prev_day_close": 14.1999998092651}, {"option": "HD270319C00330000", "bid": 31.85, "bid_size": 118.0, "ask": 33.9, "ask_size": 83.0, "iv": 0.3028, "open_interest": 1084.0, "volume": 8.0, "delta": 0.6412, "gamma": 0.006, "vega": 0.7572, "theta": -0.0891, "rho": 0.6359, "theo": 33.0692, "change": -3.95, "open": 33.53, "high": 33.75, "low": 33.46, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-06T13:57:38", "percent_change": -10.5333, "prev_day_close": 32.8750009536743}, {"option": "HD270319P00330000", "bid": 17.2, "bid_size": 107.0, "ask": 18.5, "ask_size": 92.0, "iv": 0.3042, "open_interest": 273.0, "volume": 3.0, "delta": -0.374, "gamma": 0.0061, "vega": 0.7756, "theta": -0.0898, "rho": -0.4878, "theo": 17.9406, "change": 2.275, "open": 17.58, "high": 17.8, "low": 17.55, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T14:37:38", "percent_change": 14.6538, "prev_day_close": 18.0249996185303}, {"option": "HD270319C00340000", "bid": 25.95, "bid_size": 145.0, "ask": 27.8, "ask_size": 61.0, "iv": 0.294, "open_interest": 520.0, "volume": 10.0, "delta": 0.5785, "gamma": 0.0064, "vega": 0.7959, "theta": -0.0917, "rho": 0.5818, "theo": 27.3793, "change": -4.825, "open": 26.28, "high": 28.25, "low": 26.28, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T14:33:46", "percent_change": -15.2569, "prev_day_close": 27.0249996185303}, {"option": "HD270319P00340000", "bid": 21.5, "bid_size": 108.0, "ask": 23.75, "ask_size": 157.0, "iv": 0.3051, "open_interest": 152.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0065, "vega": 0.8054, "theta": -0.0923, "rho": -0.5631, "theo": 22.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T14:23:48", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "HD270319C00350000", "bid": 21.35, "bid_size": 98.0, "ask": 23.0, "ask_size": 72.0, "iv": 0.294, "open_interest": 783.0, "volume": 238.0, "delta": 0.5135, "gamma": 0.0066, "vega": 0.8132, "theta": -0.0919, "rho": 0.5227, "theo": 22.319, "change": -3.825, "open": 19.75, "high": 23.2, "low": 19.75, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T15:37:01", "percent_change": -14.6974, "prev_day_close": 21.9750003814697}, {"option": "HD270319P00350000", "bid": 25.7, "bid_size": 145.0, "ask": 28.2, "ask_size": 107.0, "iv": 0.2927, "open_interest": 184.0, "volume": 2.0, "delta": -0.5027, "gamma": 0.0067, "vega": 0.815, "theta": -0.0928, "rho": -0.6309, "theo": 27.1795, "change": 3.32, "open": 27.22, "high": 27.22, "low": 27.22, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-11-06T15:40:40", "percent_change": 13.8912, "prev_day_close": 27.1750001907349}, {"option": "HD270319C00360000", "bid": 16.95, "bid_size": 193.0, "ask": 18.35, "ask_size": 25.0, "iv": 0.2876, "open_interest": 428.0, "volume": 1.0, "delta": 0.4482, "gamma": 0.0067, "vega": 0.8078, "theta": -0.0897, "rho": 0.4611, "theo": 17.9259, "change": -3.335, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-11-06T15:37:30", "percent_change": -15.8244, "prev_day_close": 17.6000003814697}, {"option": "HD270319P00360000", "bid": 31.55, "bid_size": 135.0, "ask": 33.8, "ask_size": 80.0, "iv": 0.2896, "open_interest": 50.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0068, "vega": 0.8016, "theta": -0.0913, "rho": -0.6858, "theo": 32.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T15:54:38", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "HD270319C00370000", "bid": 13.1, "bid_size": 175.0, "ask": 14.7, "ask_size": 24.0, "iv": 0.2834, "open_interest": 596.0, "volume": 133.0, "delta": 0.3845, "gamma": 0.0065, "vega": 0.7809, "theta": -0.0853, "rho": 0.3992, "theo": 14.1878, "change": -2.96, "open": 14.9, "high": 14.9, "low": 14.09, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-11-06T15:52:50", "percent_change": -17.3607, "prev_day_close": 14.0}, {"option": "HD270319P00370000", "bid": 37.7, "bid_size": 125.0, "ask": 40.15, "ask_size": 67.0, "iv": 0.2852, "open_interest": 44.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0068, "vega": 0.7653, "theta": -0.0882, "rho": -0.7213, "theo": 39.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.15, "last_trade_time": "2026-10-08T12:56:19", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "HD270319C00380000", "bid": 9.6, "bid_size": 170.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.2777, "open_interest": 156.0, "volume": 10.0, "delta": 0.3242, "gamma": 0.0062, "vega": 0.7353, "theta": -0.0793, "rho": 0.3394, "theo": 11.087, "change": -2.7, "open": 10.95, "high": 11.6, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T15:18:47", "percent_change": -20.0743, "prev_day_close": 10.9750003814697}, {"option": "HD270319P00380000", "bid": 45.15, "bid_size": 103.0, "ask": 47.25, "ask_size": 71.0, "iv": 0.2865, "open_interest": 50.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0066, "vega": 0.709, "theta": -0.0836, "rho": -0.7318, "theo": 46.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.4, "last_trade_time": "2026-10-29T15:39:48", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "HD270319C00390000", "bid": 7.65, "bid_size": 175.0, "ask": 9.05, "ask_size": 57.0, "iv": 0.2784, "open_interest": 365.0, "volume": 53.0, "delta": 0.2694, "gamma": 0.0058, "vega": 0.6758, "theta": -0.0721, "rho": 0.2839, "theo": 8.582, "change": -2.125, "open": 8.33, "high": 8.6, "low": 8.3, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T15:18:47", "percent_change": -20.2864, "prev_day_close": 8.29999995231628}, {"option": "HD270319P00390000", "bid": 52.7, "bid_size": 87.0, "ask": 54.95, "ask_size": 86.0, "iv": 0.2851, "open_interest": 18.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0062, "vega": 0.6363, "theta": -0.0775, "rho": -0.7133, "theo": 53.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T12:03:55", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "HD270319C00400000", "bid": 6.2, "bid_size": 104.0, "ask": 7.6, "ask_size": 128.0, "iv": 0.2856, "open_interest": 386.0, "volume": 18.0, "delta": 0.221, "gamma": 0.0052, "vega": 0.608, "theta": -0.0643, "rho": 0.2343, "theo": 6.5985, "change": -1.6, "open": 5.25, "high": 7.6, "low": 5.25, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T14:32:22", "percent_change": -19.5122, "prev_day_close": 6.625}, {"option": "HD270319P00400000", "bid": 61.0, "bid_size": 47.0, "ask": 63.2, "ask_size": 57.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0056, "vega": 0.5509, "theta": -0.0701, "rho": -0.686, "theo": 61.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-10-05T09:32:25", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "HD270319C00410000", "bid": 4.6, "bid_size": 104.0, "ask": 5.95, "ask_size": 148.0, "iv": 0.2843, "open_interest": 151.0, "volume": 26.0, "delta": 0.1793, "gamma": 0.0046, "vega": 0.5392, "theta": -0.0564, "rho": 0.1911, "theo": 5.0479, "change": -1.75, "open": 3.95, "high": 5.05, "low": 3.95, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:06:42", "percent_change": -25.7353, "prev_day_close": 4.97499990463257}, {"option": "HD270319P00410000", "bid": 69.8, "bid_size": 21.0, "ask": 71.9, "ask_size": 37.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.005, "vega": 0.4588, "theta": -0.0614, "rho": -0.635, "theo": 70.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.26, "last_trade_time": "2026-09-04T10:44:09", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "HD270319C00420000", "bid": 3.35, "bid_size": 107.0, "ask": 4.5, "ask_size": 142.0, "iv": 0.2817, "open_interest": 110.0, "volume": 2.0, "delta": 0.1443, "gamma": 0.004, "vega": 0.4744, "theta": -0.0488, "rho": 0.1575, "theo": 3.8527, "change": -1.8, "open": 4.26, "high": 4.26, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T10:47:29", "percent_change": -32.4324, "prev_day_close": 3.90000009536743}, {"option": "HD270319P00420000", "bid": 78.2, "bid_size": 48.0, "ask": 80.9, "ask_size": 48.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0042, "vega": 0.3654, "theta": -0.0519, "rho": -0.5683, "theo": 79.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-06-10T15:30:13", "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "HD270319C00430000", "bid": 2.12, "bid_size": 173.0, "ask": 3.6, "ask_size": 171.0, "iv": 0.2788, "open_interest": 84.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0034, "vega": 0.4056, "theta": -0.0418, "rho": 0.1254, "theo": 2.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:59:10", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "HD270319P00430000", "bid": 88.1, "bid_size": 10.0, "ask": 90.25, "ask_size": 15.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0034, "vega": 0.2792, "theta": -0.0422, "rho": -0.5011, "theo": 88.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "HD270319C00440000", "bid": 1.91, "bid_size": 111.0, "ask": 2.51, "ask_size": 110.0, "iv": 0.2809, "open_interest": 56.0, "volume": 24.0, "delta": 0.092, "gamma": 0.0029, "vega": 0.3436, "theta": -0.0354, "rho": 0.0998, "theo": 2.2424, "change": -0.62, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:14:33", "percent_change": -21.9858, "prev_day_close": 2.18000000715256}, {"option": "HD270319P00440000", "bid": 97.05, "bid_size": 12.0, "ask": 99.75, "ask_size": 11.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0027, "vega": 0.2152, "theta": -0.0331, "rho": -0.4492, "theo": 98.2283, "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": 98.9249992370606}, {"option": "HD270319C00450000", "bid": 1.1, "bid_size": 188.0, "ask": 2.19, "ask_size": 166.0, "iv": 0.2808, "open_interest": 39.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0024, "vega": 0.29, "theta": -0.0298, "rho": 0.0792, "theo": 1.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-29T13:32:23", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "HD270319P00450000", "bid": 106.7, "bid_size": 11.0, "ask": 109.85, "ask_size": 24.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.002, "vega": 0.157, "theta": -0.0249, "rho": -0.4312, "theo": 107.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.674999237061}, {"option": "HD270319C00460000", "bid": 0.7, "bid_size": 125.0, "ask": 1.83, "ask_size": 131.0, "iv": 0.283, "open_interest": 20.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.002, "vega": 0.2453, "theta": -0.025, "rho": 0.0638, "theo": 1.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T12:55:10", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "HD270319P00460000", "bid": 116.45, "bid_size": 6.0, "ask": 119.6, "ask_size": 35.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0015, "vega": 0.1046, "theta": -0.018, "rho": -0.393, "theo": 117.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.325000762939}, {"option": "HD270319C00470000", "bid": 0.37, "bid_size": 120.0, "ask": 1.53, "ask_size": 182.0, "iv": 0.2839, "open_interest": 58.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0016, "vega": 0.2034, "theta": -0.0208, "rho": 0.0503, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T12:46:25", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "HD270319P00470000", "bid": 126.3, "bid_size": 3.0, "ask": 129.45, "ask_size": 18.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.001, "vega": 0.0763, "theta": -0.0126, "rho": -0.3671, "theo": 127.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "HD270319C00480000", "bid": 0.21, "bid_size": 112.0, "ask": 1.3, "ask_size": 167.0, "iv": 0.2877, "open_interest": 49.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0014, "vega": 0.17, "theta": -0.0174, "rho": 0.0399, "theo": 0.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-22T12:46:25", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "HD270319P00480000", "bid": 136.2, "bid_size": 3.0, "ask": 139.35, "ask_size": 18.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0007, "vega": 0.0497, "theta": -0.0086, "rho": -0.3649, "theo": 137.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.775001525879}, {"option": "HD270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 0.281, "open_interest": 40.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0011, "vega": 0.1423, "theta": -0.0145, "rho": 0.0322, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:36:52", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "HD270319P00490000", "bid": 145.95, "bid_size": 3.0, "ask": 149.25, "ask_size": 18.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0005, "vega": 0.0324, "theta": -0.0058, "rho": -0.355, "theo": 147.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.700004577637}, {"option": "HD270319C00500000", "bid": 0.3, "bid_size": 1.0, "ask": 1.12, "ask_size": 151.0, "iv": 0.313, "open_interest": 51.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0009, "vega": 0.118, "theta": -0.0122, "rho": 0.0257, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:36:03", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "HD270319P00500000", "bid": 156.05, "bid_size": 3.0, "ask": 159.2, "ask_size": 18.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0038, "rho": -0.3585, "theo": 157.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "HD270319C00520000", "bid": 0.05, "bid_size": 98.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.3122, "open_interest": 42.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0006, "vega": 0.0834, "theta": -0.0086, "rho": 0.017, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:00:51", "percent_change": 0.0, "prev_day_close": 0.319999989122152}, {"option": "HD270319P00520000", "bid": 175.95, "bid_size": 3.0, "ask": 179.1, "ask_size": 18.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0016, "rho": -0.3624, "theo": 177.2391, "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": 177.475006103516}, {"option": "HD270521C00175000", "bid": 167.35, "bid_size": 18.0, "ask": 170.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0436, "theta": 0.0, "rho": 0.5897, "theo": 169.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.150001525879}, {"option": "HD270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 82.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0565, "theta": -0.0056, "rho": -0.015, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HD270521C00180000", "bid": 162.5, "bid_size": 18.0, "ask": 165.95, "ask_size": 3.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.055, "theta": 0.0, "rho": 0.6162, "theo": 164.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "HD270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 98.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0651, "theta": -0.0063, "rho": -0.0176, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-06T11:50:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HD270521C00185000", "bid": 157.6, "bid_size": 18.0, "ask": 161.05, "ask_size": 3.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0621, "theta": -0.0002, "rho": 0.6311, "theo": 159.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "HD270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 102.0, "iv": 0.4033, "open_interest": 39.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0747, "theta": -0.0071, "rho": -0.0206, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T11:08:19", "percent_change": 0.0, "prev_day_close": 0.334999992512166}, {"option": "HD270521C00190000", "bid": 152.75, "bid_size": 18.0, "ask": 156.2, "ask_size": 3.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0754, "theta": -0.0013, "rho": 0.6555, "theo": 154.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.574996948242}, {"option": "HD270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 93.0, "iv": 0.3942, "open_interest": 7.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0853, "theta": -0.0081, "rho": -0.024, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T15:11:10", "percent_change": 0.0, "prev_day_close": 0.42000000551343}, {"option": "HD270521C00195000", "bid": 147.9, "bid_size": 18.0, "ask": 151.35, "ask_size": 3.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0857, "theta": -0.0026, "rho": 0.676, "theo": 149.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.675003051758}, {"option": "HD270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 57.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.0976, "theta": -0.0091, "rho": -0.0281, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HD270521C00200000", "bid": 142.9, "bid_size": 22.0, "ask": 146.35, "ask_size": 7.0, "iv": 0.3133, "open_interest": 5.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.1015, "theta": -0.004, "rho": 0.6984, "theo": 145.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.45, "last_trade_time": "2026-11-04T09:44:08", "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "HD270521P00200000", "bid": 0.26, "bid_size": 155.0, "ask": 1.08, "ask_size": 161.0, "iv": 0.3844, "open_interest": 20.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.1114, "theta": -0.0102, "rho": -0.0328, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 0.670000001788139}, {"option": "HD270521C00205000", "bid": 138.1, "bid_size": 22.0, "ask": 141.95, "ask_size": 20.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0005, "vega": 0.1158, "theta": -0.0055, "rho": 0.7246, "theo": 140.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "HD270521P00205000", "bid": 0.33, "bid_size": 160.0, "ask": 1.21, "ask_size": 167.0, "iv": 0.3777, "open_interest": 10.0, "volume": 1.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.1264, "theta": -0.0115, "rho": -0.038, "theo": 0.7519, "change": 0.03, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T13:29:13", "percent_change": 4.28572, "prev_day_close": 0.759999990463257}, {"option": "HD270521C00210000", "bid": 133.5, "bid_size": 22.0, "ask": 136.4, "ask_size": 5.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.1355, "theta": -0.0072, "rho": 0.7609, "theo": 135.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.799995422363}, {"option": "HD270521P00210000", "bid": 0.44, "bid_size": 168.0, "ask": 1.27, "ask_size": 161.0, "iv": 0.369, "open_interest": 30.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.1436, "theta": -0.0129, "rho": -0.0443, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T10:32:30", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "HD270521C00215000", "bid": 128.75, "bid_size": 38.0, "ask": 132.0, "ask_size": 8.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0007, "vega": 0.153, "theta": -0.009, "rho": 0.7766, "theo": 130.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.200004577637}, {"option": "HD270521P00215000", "bid": 0.49, "bid_size": 110.0, "ask": 1.66, "ask_size": 118.0, "iv": 0.3686, "open_interest": 16.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0007, "vega": 0.1627, "theta": -0.0145, "rho": -0.0515, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T13:48:11", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HD270521C00220000", "bid": 124.0, "bid_size": 40.0, "ask": 127.25, "ask_size": 7.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0008, "vega": 0.1766, "theta": -0.0109, "rho": 0.8205, "theo": 125.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.425003051758}, {"option": "HD270521P00220000", "bid": 0.66, "bid_size": 110.0, "ask": 1.85, "ask_size": 120.0, "iv": 0.3638, "open_interest": 25.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0008, "vega": 0.1833, "theta": -0.0162, "rho": -0.0594, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T09:31:34", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "HD270521C00225000", "bid": 119.3, "bid_size": 44.0, "ask": 122.6, "ask_size": 9.0, "iv": 0.3419, "open_interest": 10.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0009, "vega": 0.1996, "theta": -0.013, "rho": 0.8501, "theo": 121.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-09-23T14:57:25", "percent_change": 0.0, "prev_day_close": 120.824996948242}, {"option": "HD270521P00225000", "bid": 0.7, "bid_size": 114.0, "ask": 2.13, "ask_size": 114.0, "iv": 0.3568, "open_interest": 13.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0009, "vega": 0.2071, "theta": -0.0181, "rho": -0.0688, "theo": 1.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "HD270521C00230000", "bid": 114.7, "bid_size": 47.0, "ask": 117.75, "ask_size": 4.0, "iv": 0.3369, "open_interest": 11.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.001, "vega": 0.2258, "theta": -0.0152, "rho": 0.8879, "theo": 116.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.4, "last_trade_time": "2026-10-01T15:17:11", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "HD270521P00230000", "bid": 1.1, "bid_size": 106.0, "ask": 2.4, "ask_size": 111.0, "iv": 0.3567, "open_interest": 6.0, "volume": 0.0, "delta": -0.043, "gamma": 0.001, "vega": 0.2322, "theta": -0.0201, "rho": -0.0795, "theo": 1.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:34:04", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "HD270521C00235000", "bid": 110.4, "bid_size": 42.0, "ask": 113.35, "ask_size": 13.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0012, "vega": 0.2544, "theta": -0.0176, "rho": 0.9507, "theo": 111.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "HD270521P00235000", "bid": 1.15, "bid_size": 107.0, "ask": 2.89, "ask_size": 110.0, "iv": 0.352, "open_interest": 11.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0012, "vega": 0.2594, "theta": -0.0223, "rho": -0.0912, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "HD270521C00240000", "bid": 106.0, "bid_size": 38.0, "ask": 108.55, "ask_size": 9.0, "iv": 0.3426, "open_interest": 31.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0013, "vega": 0.2855, "theta": -0.0201, "rho": 1.1347, "theo": 107.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.32, "last_trade_time": "2026-10-01T11:34:50", "percent_change": 0.0, "prev_day_close": 106.924999237061}, {"option": "HD270521P00240000", "bid": 1.99, "bid_size": 79.0, "ask": 2.85, "ask_size": 145.0, "iv": 0.3507, "open_interest": 71.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0013, "vega": 0.29, "theta": -0.0247, "rho": -0.1047, "theo": 2.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T11:37:18", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "HD270521C00245000", "bid": 101.45, "bid_size": 60.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.3398, "open_interest": 30.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0015, "vega": 0.3176, "theta": -0.0228, "rho": 1.1557, "theo": 102.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-09-23T14:57:17", "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "HD270521P00245000", "bid": 2.16, "bid_size": 146.0, "ask": 3.05, "ask_size": 81.0, "iv": 0.3408, "open_interest": 83.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0015, "vega": 0.3213, "theta": -0.0273, "rho": -0.1198, "theo": 2.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T11:47:12", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "HD270521C00250000", "bid": 96.65, "bid_size": 43.0, "ask": 99.85, "ask_size": 14.0, "iv": 0.3347, "open_interest": 1.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0016, "vega": 0.351, "theta": -0.0256, "rho": 1.1632, "theo": 98.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.44, "last_trade_time": "2026-10-22T10:51:51", "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "HD270521P00250000", "bid": 2.59, "bid_size": 150.0, "ask": 3.55, "ask_size": 141.0, "iv": 0.3387, "open_interest": 131.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0017, "vega": 0.3558, "theta": -0.03, "rho": -0.137, "theo": 3.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-05T10:33:39", "percent_change": 0.0, "prev_day_close": 2.96999990940094}, {"option": "HD270521C00255000", "bid": 92.25, "bid_size": 51.0, "ask": 95.5, "ask_size": 16.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0018, "vega": 0.3869, "theta": -0.0285, "rho": 1.1684, "theo": 93.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "HD270521P00255000", "bid": 2.8, "bid_size": 173.0, "ask": 4.25, "ask_size": 151.0, "iv": 0.3348, "open_interest": 36.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0019, "vega": 0.3925, "theta": -0.0328, "rho": -0.1557, "theo": 3.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T15:48:39", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "HD270521C00260000", "bid": 88.2, "bid_size": 37.0, "ask": 91.15, "ask_size": 13.0, "iv": 0.3333, "open_interest": 2.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.002, "vega": 0.4242, "theta": -0.0316, "rho": 1.1712, "theo": 89.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-10-26T13:30:18", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "HD270521P00260000", "bid": 3.65, "bid_size": 139.0, "ask": 4.7, "ask_size": 170.0, "iv": 0.3343, "open_interest": 56.0, "volume": 2.0, "delta": -0.0964, "gamma": 0.0021, "vega": 0.4289, "theta": -0.0358, "rho": -0.1758, "theo": 4.054, "change": 0.685, "open": 3.98, "high": 4.1, "low": 3.98, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:47:18", "percent_change": 20.0586, "prev_day_close": 4.04999995231628}, {"option": "HD270521C00265000", "bid": 83.95, "bid_size": 69.0, "ask": 86.4, "ask_size": 24.0, "iv": 0.3253, "open_interest": 17.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0022, "vega": 0.4628, "theta": -0.0347, "rho": 1.172, "theo": 85.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-10-27T13:56:05", "percent_change": 0.0, "prev_day_close": 84.875}, {"option": "HD270521P00265000", "bid": 3.85, "bid_size": 173.0, "ask": 5.15, "ask_size": 108.0, "iv": 0.3249, "open_interest": 98.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0023, "vega": 0.4696, "theta": -0.0389, "rho": -0.199, "theo": 4.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T09:50:38", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "HD270521C00270000", "bid": 79.75, "bid_size": 63.0, "ask": 82.15, "ask_size": 11.0, "iv": 0.3223, "open_interest": 6.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0025, "vega": 0.5032, "theta": -0.038, "rho": 1.1699, "theo": 81.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-10-29T10:29:04", "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "HD270521P00270000", "bid": 4.85, "bid_size": 103.0, "ask": 6.05, "ask_size": 138.0, "iv": 0.3276, "open_interest": 114.0, "volume": 1.0, "delta": -0.1228, "gamma": 0.0025, "vega": 0.5098, "theta": -0.042, "rho": -0.2226, "theo": 5.3652, "change": 1.085, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T10:30:36", "percent_change": 26.367, "prev_day_close": 5.42499995231628}, {"option": "HD270521C00275000", "bid": 75.65, "bid_size": 47.0, "ask": 78.05, "ask_size": 31.0, "iv": 0.3204, "open_interest": 8.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0027, "vega": 0.5438, "theta": -0.0412, "rho": 1.1656, "theo": 77.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-10-29T10:29:04", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "HD270521P00275000", "bid": 5.3, "bid_size": 150.0, "ask": 7.0, "ask_size": 138.0, "iv": 0.3236, "open_interest": 40.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0028, "vega": 0.551, "theta": -0.0452, "rho": -0.2496, "theo": 6.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T11:18:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HD270521C00280000", "bid": 71.6, "bid_size": 32.0, "ask": 74.05, "ask_size": 19.0, "iv": 0.3182, "open_interest": 6.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0029, "vega": 0.5853, "theta": -0.0445, "rho": 1.1586, "theo": 72.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.33, "last_trade_time": "2026-10-08T14:36:07", "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "HD270521P00280000", "bid": 6.75, "bid_size": 109.0, "ask": 7.6, "ask_size": 140.0, "iv": 0.3238, "open_interest": 50.0, "volume": 2.0, "delta": -0.1539, "gamma": 0.003, "vega": 0.5939, "theta": -0.0485, "rho": -0.2784, "theo": 7.0084, "change": 0.925, "open": 6.87, "high": 7.05, "low": 6.87, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:20:42", "percent_change": 15.102, "prev_day_close": 7.02500009536743}, {"option": "HD270521C00285000", "bid": 67.7, "bid_size": 67.0, "ask": 70.55, "ask_size": 79.0, "iv": 0.32, "open_interest": 55.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0032, "vega": 0.627, "theta": -0.0478, "rho": 1.1487, "theo": 69.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.04, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "HD270521P00285000", "bid": 7.1, "bid_size": 142.0, "ask": 9.2, "ask_size": 143.0, "iv": 0.3215, "open_interest": 97.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0032, "vega": 0.6342, "theta": -0.0517, "rho": -0.308, "theo": 7.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T13:27:32", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "HD270521C00290000", "bid": 63.9, "bid_size": 62.0, "ask": 66.4, "ask_size": 65.0, "iv": 0.3156, "open_interest": 61.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0034, "vega": 0.6678, "theta": -0.051, "rho": 1.1368, "theo": 65.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.74, "last_trade_time": "2026-11-05T10:42:25", "percent_change": 0.0, "prev_day_close": 65.0250015258789}, {"option": "HD270521P00290000", "bid": 8.5, "bid_size": 98.0, "ask": 9.6, "ask_size": 118.0, "iv": 0.3167, "open_interest": 51.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0035, "vega": 0.6768, "theta": -0.0548, "rho": -0.3407, "theo": 9.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-11-05T10:21:28", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "HD270521C00295000", "bid": 60.2, "bid_size": 71.0, "ask": 62.6, "ask_size": 67.0, "iv": 0.3133, "open_interest": 20.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0036, "vega": 0.7085, "theta": -0.054, "rho": 1.1218, "theo": 61.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.39, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 61.1750011444092}, {"option": "HD270521P00295000", "bid": 9.3, "bid_size": 129.0, "ask": 11.6, "ask_size": 152.0, "iv": 0.3178, "open_interest": 85.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0037, "vega": 0.7177, "theta": -0.0578, "rho": -0.374, "theo": 10.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T10:37:23", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HD270521C00300000", "bid": 56.45, "bid_size": 72.0, "ask": 59.1, "ask_size": 67.0, "iv": 0.3114, "open_interest": 53.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0038, "vega": 0.7476, "theta": -0.057, "rho": 1.1044, "theo": 57.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.84, "last_trade_time": "2026-11-04T11:07:29", "percent_change": 0.0, "prev_day_close": 57.7249984741211}, {"option": "HD270521P00300000", "bid": 10.15, "bid_size": 181.0, "ask": 12.9, "ask_size": 161.0, "iv": 0.3128, "open_interest": 129.0, "volume": 19.0, "delta": -0.2304, "gamma": 0.004, "vega": 0.7555, "theta": -0.0608, "rho": -0.4108, "theo": 11.481, "change": 1.9, "open": 11.85, "high": 11.85, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:14:12", "percent_change": 19.3878, "prev_day_close": 11.5250000953674}, {"option": "HD270521C00305000", "bid": 52.9, "bid_size": 96.0, "ask": 55.9, "ask_size": 110.0, "iv": 0.3113, "open_interest": 11.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0041, "vega": 0.7849, "theta": -0.0598, "rho": 1.085, "theo": 54.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.95, "last_trade_time": "2026-10-29T12:30:53", "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "HD270521P00305000", "bid": 12.05, "bid_size": 117.0, "ask": 13.55, "ask_size": 123.0, "iv": 0.3093, "open_interest": 11.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0042, "vega": 0.794, "theta": -0.0635, "rho": -0.4479, "theo": 12.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-05T10:38:04", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "HD270521C00310000", "bid": 49.5, "bid_size": 102.0, "ask": 52.15, "ask_size": 105.0, "iv": 0.3072, "open_interest": 64.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0043, "vega": 0.8207, "theta": -0.0624, "rho": 1.0624, "theo": 50.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-02T11:41:01", "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "HD270521P00310000", "bid": 13.1, "bid_size": 168.0, "ask": 15.7, "ask_size": 159.0, "iv": 0.3084, "open_interest": 297.0, "volume": 13.0, "delta": -0.2752, "gamma": 0.0044, "vega": 0.8288, "theta": -0.066, "rho": -0.4861, "theo": 14.3888, "change": 1.6, "open": 14.35, "high": 14.35, "low": 13.85, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T12:34:01", "percent_change": 12.8, "prev_day_close": 14.4250001907349}, {"option": "HD270521C00315000", "bid": 46.25, "bid_size": 104.0, "ask": 48.9, "ask_size": 109.0, "iv": 0.3057, "open_interest": 85.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0045, "vega": 0.8534, "theta": -0.0648, "rho": 1.0383, "theo": 47.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.33, "last_trade_time": "2026-11-05T09:59:42", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "HD270521P00315000", "bid": 15.35, "bid_size": 102.0, "ask": 16.6, "ask_size": 91.0, "iv": 0.3055, "open_interest": 168.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0046, "vega": 0.8615, "theta": -0.0684, "rho": -0.5271, "theo": 16.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T12:02:40", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "HD270521C00320000", "bid": 43.1, "bid_size": 108.0, "ask": 45.35, "ask_size": 64.0, "iv": 0.3016, "open_interest": 90.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0047, "vega": 0.8835, "theta": -0.0669, "rho": 1.0121, "theo": 44.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.49, "last_trade_time": "2026-11-05T10:28:09", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "HD270521P00320000", "bid": 17.55, "bid_size": 51.0, "ask": 18.55, "ask_size": 123.0, "iv": 0.3074, "open_interest": 54.0, "volume": 4.0, "delta": -0.3236, "gamma": 0.0048, "vega": 0.8909, "theta": -0.0704, "rho": -0.5656, "theo": 17.7779, "change": 2.425, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-06T14:51:36", "percent_change": 15.3239, "prev_day_close": 17.625}, {"option": "HD270521C00325000", "bid": 39.85, "bid_size": 117.0, "ask": 42.75, "ask_size": 113.0, "iv": 0.3011, "open_interest": 62.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0048, "vega": 0.9106, "theta": -0.0687, "rho": 0.9833, "theo": 41.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-03T10:28:49", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "HD270521P00325000", "bid": 18.4, "bid_size": 153.0, "ask": 20.35, "ask_size": 91.0, "iv": 0.2993, "open_interest": 30.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.005, "vega": 0.916, "theta": -0.0721, "rho": -0.6089, "theo": 19.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T10:35:27", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "HD270521C00330000", "bid": 37.25, "bid_size": 78.0, "ask": 39.45, "ask_size": 67.0, "iv": 0.2992, "open_interest": 391.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.005, "vega": 0.9339, "theta": -0.0703, "rho": 0.9533, "theo": 38.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-11-05T11:45:47", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "HD270521P00330000", "bid": 20.4, "bid_size": 150.0, "ask": 22.4, "ask_size": 90.0, "iv": 0.2977, "open_interest": 149.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0052, "vega": 0.9389, "theta": -0.0736, "rho": -0.6505, "theo": 21.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-04T15:56:36", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "HD270521C00335000", "bid": 34.45, "bid_size": 114.0, "ask": 37.05, "ask_size": 122.0, "iv": 0.2992, "open_interest": 280.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0052, "vega": 0.9537, "theta": -0.0715, "rho": 0.9213, "theo": 35.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-05T13:08:40", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "HD270521P00335000", "bid": 23.2, "bid_size": 99.0, "ask": 24.85, "ask_size": 118.0, "iv": 0.3008, "open_interest": 181.0, "volume": 2.0, "delta": -0.4019, "gamma": 0.0054, "vega": 0.9567, "theta": -0.0747, "rho": -0.6917, "theo": 23.8364, "change": 1.8, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-11-06T12:06:46", "percent_change": 8.20046, "prev_day_close": 24.0250005722046}, {"option": "HD270521C00340000", "bid": 31.85, "bid_size": 123.0, "ask": 34.05, "ask_size": 92.0, "iv": 0.296, "open_interest": 65.0, "volume": 7.0, "delta": 0.5854, "gamma": 0.0053, "vega": 0.9695, "theta": -0.0724, "rho": 0.8879, "theo": 33.0406, "change": -2.74, "open": 30.96, "high": 34.56, "low": 30.96, "tick": "up", "last_trade_price": 34.56, "last_trade_time": "2026-11-06T13:37:21", "percent_change": -7.34584, "prev_day_close": 32.9749994277954}, {"option": "HD270521P00340000", "bid": 25.25, "bid_size": 129.0, "ask": 27.15, "ask_size": 112.0, "iv": 0.2979, "open_interest": 17.0, "volume": 9.0, "delta": -0.429, "gamma": 0.0055, "vega": 0.9703, "theta": -0.0755, "rho": -0.7318, "theo": 26.1146, "change": 1.675, "open": 28.3, "high": 28.3, "low": 25.3, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-06T10:27:50", "percent_change": 7.00104, "prev_day_close": 26.2000007629395}, {"option": "HD270521C00345000", "bid": 29.2, "bid_size": 124.0, "ask": 31.6, "ask_size": 103.0, "iv": 0.2942, "open_interest": 88.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0054, "vega": 0.9812, "theta": -0.0729, "rho": 0.8538, "theo": 30.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "HD270521P00345000", "bid": 27.9, "bid_size": 102.0, "ask": 29.45, "ask_size": 91.0, "iv": 0.2963, "open_interest": 12.0, "volume": 1.0, "delta": -0.4569, "gamma": 0.0056, "vega": 0.9794, "theta": -0.076, "rho": -0.772, "theo": 28.5641, "change": 1.43, "open": 27.88, "high": 27.88, "low": 27.88, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-11-06T11:21:35", "percent_change": 5.40642, "prev_day_close": 28.7750005722046}, {"option": "HD270521C00350000", "bid": 26.95, "bid_size": 131.0, "ask": 29.05, "ask_size": 89.0, "iv": 0.2925, "open_interest": 51.0, "volume": 2.0, "delta": 0.5325, "gamma": 0.0054, "vega": 0.9886, "theta": -0.0731, "rho": 0.8176, "theo": 28.0911, "change": -6.425, "open": 27.12, "high": 27.12, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T09:41:07", "percent_change": -20.1253, "prev_day_close": 28.0249996185303}, {"option": "HD270521P00350000", "bid": 30.35, "bid_size": 104.0, "ask": 32.15, "ask_size": 96.0, "iv": 0.2951, "open_interest": 46.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0057, "vega": 0.984, "theta": -0.0762, "rho": -0.811, "theo": 31.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.41, "last_trade_time": "2026-11-05T12:19:30", "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "HD270521C00355000", "bid": 24.55, "bid_size": 135.0, "ask": 26.65, "ask_size": 69.0, "iv": 0.2896, "open_interest": 67.0, "volume": 1.0, "delta": 0.5059, "gamma": 0.0055, "vega": 0.9918, "theta": -0.073, "rho": 0.7815, "theo": 25.8117, "change": -4.78, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-11-06T10:02:56", "percent_change": -16.0943, "prev_day_close": 25.6000003814697}, {"option": "HD270521P00355000", "bid": 32.75, "bid_size": 125.0, "ask": 34.8, "ask_size": 87.0, "iv": 0.2914, "open_interest": 8.0, "volume": 0.0, "delta": -0.5126, "gamma": 0.0057, "vega": 0.9837, "theta": -0.076, "rho": -0.8494, "theo": 33.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-20T11:32:47", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "HD270521C00360000", "bid": 22.55, "bid_size": 132.0, "ask": 24.95, "ask_size": 128.0, "iv": 0.291, "open_interest": 90.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0055, "vega": 0.9906, "theta": -0.0726, "rho": 0.7446, "theo": 23.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T10:29:18", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "HD270521P00360000", "bid": 35.55, "bid_size": 131.0, "ask": 37.9, "ask_size": 102.0, "iv": 0.2913, "open_interest": 11.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0058, "vega": 0.9773, "theta": -0.0756, "rho": -0.8767, "theo": 36.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-11-05T10:29:47", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "HD270521C00365000", "bid": 20.65, "bid_size": 132.0, "ask": 22.35, "ask_size": 65.0, "iv": 0.287, "open_interest": 41.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0055, "vega": 0.9851, "theta": -0.0718, "rho": 0.7067, "theo": 21.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.97, "last_trade_time": "2026-11-05T13:38:57", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "HD270521P00365000", "bid": 38.5, "bid_size": 139.0, "ask": 41.05, "ask_size": 118.0, "iv": 0.2905, "open_interest": 16.0, "volume": 1.0, "delta": -0.5682, "gamma": 0.0058, "vega": 0.97, "theta": -0.075, "rho": -0.9112, "theo": 39.5729, "change": 2.125, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-11-06T11:22:28", "percent_change": 5.81793, "prev_day_close": 39.8000011444092}, {"option": "HD270521C00370000", "bid": 18.85, "bid_size": 124.0, "ask": 21.05, "ask_size": 124.0, "iv": 0.289, "open_interest": 202.0, "volume": 1.0, "delta": 0.4269, "gamma": 0.0055, "vega": 0.9757, "theta": -0.0707, "rho": 0.6697, "theo": 19.7492, "change": -4.6, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:44:47", "percent_change": -19.9134, "prev_day_close": 19.9749994277954}, {"option": "HD270521P00370000", "bid": 41.7, "bid_size": 112.0, "ask": 44.05, "ask_size": 97.0, "iv": 0.289, "open_interest": 50.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0058, "vega": 0.9536, "theta": -0.0741, "rho": -0.9356, "theo": 42.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-10-08T12:47:32", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "HD270521C00375000", "bid": 17.3, "bid_size": 98.0, "ask": 19.05, "ask_size": 106.0, "iv": 0.2875, "open_interest": 38.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0054, "vega": 0.9622, "theta": -0.0694, "rho": 0.6321, "theo": 17.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T12:19:16", "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "HD270521P00375000", "bid": 44.75, "bid_size": 119.0, "ask": 47.2, "ask_size": 81.0, "iv": 0.2861, "open_interest": 27.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0058, "vega": 0.9325, "theta": -0.073, "rho": -0.9581, "theo": 45.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.45, "last_trade_time": "2026-10-08T12:34:05", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "HD270521C00380000", "bid": 14.95, "bid_size": 73.0, "ask": 17.8, "ask_size": 60.0, "iv": 0.2844, "open_interest": 57.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0054, "vega": 0.9448, "theta": -0.0678, "rho": 0.5948, "theo": 16.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:36:31", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "HD270521P00380000", "bid": 48.1, "bid_size": 57.0, "ask": 50.8, "ask_size": 36.0, "iv": 0.2859, "open_interest": 18.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0058, "vega": 0.912, "theta": -0.0718, "rho": -0.9705, "theo": 49.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-10-08T12:00:25", "percent_change": 0.0, "prev_day_close": 49.5749988555908}, {"option": "HD270521C00385000", "bid": 13.65, "bid_size": 62.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2801, "open_interest": 31.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0053, "vega": 0.9245, "theta": -0.066, "rho": 0.5588, "theo": 14.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T09:40:36", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HD270521P00385000", "bid": 51.65, "bid_size": 47.0, "ask": 54.4, "ask_size": 35.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0057, "vega": 0.8786, "theta": -0.0704, "rho": -0.965, "theo": 52.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "HD270521C00390000", "bid": 12.55, "bid_size": 148.0, "ask": 14.3, "ask_size": 92.0, "iv": 0.2817, "open_interest": 46.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0051, "vega": 0.9006, "theta": -0.064, "rho": 0.5228, "theo": 13.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T12:21:45", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "HD270521P00390000", "bid": 55.3, "bid_size": 48.0, "ask": 57.9, "ask_size": 32.0, "iv": 0.2834, "open_interest": 14.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0057, "vega": 0.8466, "theta": -0.0688, "rho": -0.9689, "theo": 56.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.15, "last_trade_time": "2026-10-08T14:20:59", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "HD270521C00395000", "bid": 11.4, "bid_size": 119.0, "ask": 12.8, "ask_size": 89.0, "iv": 0.2803, "open_interest": 2.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.005, "vega": 0.8741, "theta": -0.0618, "rho": 0.4881, "theo": 12.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-29T13:25:57", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HD270521P00395000", "bid": 59.25, "bid_size": 96.0, "ask": 61.75, "ask_size": 80.0, "iv": 0.2841, "open_interest": 6.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0056, "vega": 0.8115, "theta": -0.067, "rho": -0.9739, "theo": 60.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.7, "last_trade_time": "2026-10-08T12:40:52", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "HD270521C00400000", "bid": 10.65, "bid_size": 90.0, "ask": 11.55, "ask_size": 116.0, "iv": 0.2815, "open_interest": 55.0, "volume": 6.0, "delta": 0.2836, "gamma": 0.0048, "vega": 0.8458, "theta": -0.0596, "rho": 0.455, "theo": 10.9598, "change": -2.7, "open": 9.7, "high": 11.0, "low": 9.7, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T15:50:33", "percent_change": -20.6107, "prev_day_close": 10.875}, {"option": "HD270521P00400000", "bid": 63.2, "bid_size": 88.0, "ask": 65.65, "ask_size": 81.0, "iv": 0.2838, "open_interest": 5.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0054, "vega": 0.7632, "theta": -0.0651, "rho": -0.9448, "theo": 64.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.94, "last_trade_time": "2026-09-22T10:30:24", "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "HD270521C00405000", "bid": 9.15, "bid_size": 118.0, "ask": 10.4, "ask_size": 88.0, "iv": 0.2777, "open_interest": 12.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0047, "vega": 0.8149, "theta": -0.0572, "rho": 0.4224, "theo": 9.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-05T11:10:55", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "HD270521P00405000", "bid": 67.25, "bid_size": 83.0, "ask": 69.7, "ask_size": 78.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0053, "vega": 0.7243, "theta": -0.0629, "rho": -0.9314, "theo": 68.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "HD270521C00410000", "bid": 8.45, "bid_size": 103.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.278, "open_interest": 4.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0045, "vega": 0.7829, "theta": -0.0547, "rho": 0.3918, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "HD270521P00410000", "bid": 71.35, "bid_size": 51.0, "ask": 73.85, "ask_size": 53.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0051, "vega": 0.682, "theta": -0.0604, "rho": -0.8761, "theo": 72.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "HD270521C00420000", "bid": 6.7, "bid_size": 103.0, "ask": 7.8, "ask_size": 96.0, "iv": 0.2781, "open_interest": 41.0, "volume": 1.0, "delta": 0.2069, "gamma": 0.0041, "vega": 0.7162, "theta": -0.0497, "rho": 0.3348, "theo": 7.2151, "change": -1.68, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-06T14:38:59", "percent_change": -18.4615, "prev_day_close": 7.14999985694885}, {"option": "HD270521P00420000", "bid": 80.05, "bid_size": 46.0, "ask": 82.4, "ask_size": 53.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0047, "vega": 0.5805, "theta": -0.0546, "rho": -0.8282, "theo": 80.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "HD270521C00430000", "bid": 5.35, "bid_size": 98.0, "ask": 6.3, "ask_size": 98.0, "iv": 0.277, "open_interest": 13.0, "volume": 1.0, "delta": 0.1751, "gamma": 0.0037, "vega": 0.6486, "theta": -0.0448, "rho": 0.2848, "theo": 5.8349, "change": -1.3, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T14:36:46", "percent_change": -18.4397, "prev_day_close": 5.82500004768372}, {"option": "HD270521P00430000", "bid": 88.8, "bid_size": 45.0, "ask": 91.35, "ask_size": 50.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0042, "vega": 0.4705, "theta": -0.0475, "rho": -0.7326, "theo": 89.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.375}, {"option": "HD270521C00440000", "bid": 4.2, "bid_size": 102.0, "ask": 5.1, "ask_size": 97.0, "iv": 0.276, "open_interest": 3.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0033, "vega": 0.5812, "theta": -0.04, "rho": 0.2404, "theo": 4.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:09:03", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HD270521P00440000", "bid": 97.7, "bid_size": 16.0, "ask": 100.6, "ask_size": 13.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0036, "vega": 0.3888, "theta": -0.0397, "rho": -0.625, "theo": 98.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "HD270521C00450000", "bid": 3.0, "bid_size": 82.0, "ask": 4.45, "ask_size": 71.0, "iv": 0.2758, "open_interest": 1.0, "volume": 0.0, "delta": 0.124, "gamma": 0.003, "vega": 0.5178, "theta": -0.0354, "rho": 0.2026, "theo": 3.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T12:46:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HD270521P00450000", "bid": 107.1, "bid_size": 10.0, "ask": 110.05, "ask_size": 9.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0029, "vega": 0.2935, "theta": -0.0312, "rho": -0.5831, "theo": 108.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "HD270521C00460000", "bid": 2.3, "bid_size": 85.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.274, "open_interest": 3.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0026, "vega": 0.4579, "theta": -0.0313, "rho": 0.1703, "theo": 3.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T14:17:54", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HD270521P00460000", "bid": 116.9, "bid_size": 7.0, "ask": 120.05, "ask_size": 40.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0023, "vega": 0.2123, "theta": -0.0231, "rho": -0.4994, "theo": 117.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.775001525879}, {"option": "HD270521C00470000", "bid": 1.56, "bid_size": 131.0, "ask": 3.1, "ask_size": 108.0, "iv": 0.2747, "open_interest": 31.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0023, "vega": 0.4032, "theta": -0.0275, "rho": 0.1426, "theo": 2.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T14:19:27", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "HD270521P00470000", "bid": 126.4, "bid_size": 11.0, "ask": 129.5, "ask_size": 22.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0018, "vega": 0.1624, "theta": -0.0158, "rho": -0.4765, "theo": 127.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "HD270521C00480000", "bid": 1.43, "bid_size": 87.0, "ask": 2.65, "ask_size": 119.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.002, "vega": 0.3538, "theta": -0.0241, "rho": 0.1198, "theo": 2.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "HD270521P00480000", "bid": 136.25, "bid_size": 8.0, "ask": 139.3, "ask_size": 8.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0013, "vega": 0.1023, "theta": -0.0096, "rho": -0.4159, "theo": 137.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.799995422363}, {"option": "HD270521C00490000", "bid": 1.12, "bid_size": 92.0, "ask": 2.16, "ask_size": 148.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0017, "vega": 0.3091, "theta": -0.021, "rho": 0.1001, "theo": 1.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "HD270521P00490000", "bid": 146.05, "bid_size": 3.0, "ask": 149.25, "ask_size": 3.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0009, "vega": 0.0795, "theta": -0.0046, "rho": -0.4084, "theo": 147.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.675003051758}, {"option": "HD270521C00500000", "bid": 0.17, "bid_size": 192.0, "ask": 3.25, "ask_size": 149.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0015, "vega": 0.2704, "theta": -0.0184, "rho": 0.0843, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68500002473593}, {"option": "HD270521P00500000", "bid": 155.8, "bid_size": 22.0, "ask": 159.7, "ask_size": 22.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0006, "vega": 0.0452, "theta": -0.0008, "rho": -0.3779, "theo": 157.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.850006103516}, {"option": "HD270617C00155000", "bid": 187.05, "bid_size": 18.0, "ask": 190.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.1425, "theo": 188.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.3, "last_trade_time": "2026-05-28T15:00:17", "percent_change": 0.0, "prev_day_close": 188.724998474121}, {"option": "HD270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 85.0, "iv": 0.4678, "open_interest": 23.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0423, "theta": -0.0038, "rho": -0.0117, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:13:02", "percent_change": 0.0, "prev_day_close": 0.214999992400408}, {"option": "HD270617C00160000", "bid": 182.1, "bid_size": 18.0, "ask": 185.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0188, "theta": 0.0, "rho": 0.23, "theo": 184.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.75, "last_trade_time": "2026-06-11T14:43:58", "percent_change": 0.0, "prev_day_close": 183.950004577637}, {"option": "HD270617P00160000", "bid": 0.01, "bid_size": 97.0, "ask": 0.63, "ask_size": 108.0, "iv": 0.4391, "open_interest": 9.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0488, "theta": -0.0043, "rho": -0.0138, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-01T10:39:04", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "HD270617C00165000", "bid": 177.2, "bid_size": 18.0, "ask": 180.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0344, "theta": 0.0, "rho": 0.4778, "theo": 179.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-06-04T09:41:16", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "HD270617P00165000", "bid": 0.01, "bid_size": 102.0, "ask": 0.68, "ask_size": 109.0, "iv": 0.4273, "open_interest": 9.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0561, "theta": -0.0049, "rho": -0.0162, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T10:30:44", "percent_change": 0.0, "prev_day_close": 0.299999993294477}, {"option": "HD270617C00170000", "bid": 172.3, "bid_size": 18.0, "ask": 175.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0413, "theta": 0.0, "rho": 0.58, "theo": 174.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.949996948242}, {"option": "HD270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.4162, "open_interest": 30.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0645, "theta": -0.0055, "rho": -0.019, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-05T10:47:38", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "HD270617C00175000", "bid": 167.45, "bid_size": 18.0, "ask": 170.8, "ask_size": 3.0, "iv": 0.3477, "open_interest": 17.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0561, "theta": 0.0, "rho": 0.6113, "theo": 169.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.75, "last_trade_time": "2026-10-06T14:19:31", "percent_change": 0.0, "prev_day_close": 169.299995422363}, {"option": "HD270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 89.0, "iv": 0.4064, "open_interest": 42.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0741, "theta": -0.0062, "rho": -0.0224, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:02:54", "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "HD270617C00180000", "bid": 162.6, "bid_size": 18.0, "ask": 165.9, "ask_size": 3.0, "iv": 0.3539, "open_interest": 28.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0628, "theta": 0.0, "rho": 0.6269, "theo": 164.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.9, "last_trade_time": "2026-09-03T12:30:12", "percent_change": 0.0, "prev_day_close": 164.324996948242}, {"option": "HD270617P00180000", "bid": 0.15, "bid_size": 159.0, "ask": 0.87, "ask_size": 163.0, "iv": 0.4027, "open_interest": 80.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0847, "theta": -0.007, "rho": -0.0261, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:09:50", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "HD270617C00185000", "bid": 157.75, "bid_size": 18.0, "ask": 161.1, "ask_size": 3.0, "iv": 0.3642, "open_interest": 21.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0727, "theta": 0.0, "rho": 0.6655, "theo": 159.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.08, "last_trade_time": "2026-09-03T11:20:50", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "HD270617P00185000", "bid": 0.01, "bid_size": 104.0, "ask": 1.18, "ask_size": 103.0, "iv": 0.3966, "open_interest": 8.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0964, "theta": -0.0079, "rho": -0.0304, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-26T11:43:14", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "HD270617C00190000", "bid": 153.1, "bid_size": 22.0, "ask": 156.25, "ask_size": 7.0, "iv": 0.3766, "open_interest": 7.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0924, "theta": 0.0, "rho": 0.6959, "theo": 154.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.6, "last_trade_time": "2026-10-07T09:30:18", "percent_change": 0.0, "prev_day_close": 154.524993896484}, {"option": "HD270617P00190000", "bid": 0.09, "bid_size": 152.0, "ask": 1.12, "ask_size": 152.0, "iv": 0.3825, "open_interest": 23.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.1102, "theta": -0.0089, "rho": -0.0357, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:38:02", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "HD270617C00195000", "bid": 147.85, "bid_size": 22.0, "ask": 151.45, "ask_size": 7.0, "iv": 0.3461, "open_interest": 7.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.103, "theta": 0.0, "rho": 0.7241, "theo": 149.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2025-12-01T14:48:24", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "HD270617P00195000", "bid": 0.2, "bid_size": 161.0, "ask": 1.35, "ask_size": 157.0, "iv": 0.3825, "open_interest": 32.0, "volume": 10.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.1248, "theta": -0.01, "rho": -0.0412, "theo": 0.7365, "change": 0.11, "open": 0.78, "high": 0.78, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T13:28:22", "percent_change": 18.3333, "prev_day_close": 0.775000005960464}, {"option": "HD270617C00200000", "bid": 143.35, "bid_size": 40.0, "ask": 146.5, "ask_size": 7.0, "iv": 0.3561, "open_interest": 62.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0005, "vega": 0.1167, "theta": 0.0, "rho": 0.7757, "theo": 145.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-11-04T11:24:54", "percent_change": 0.0, "prev_day_close": 144.899993896484}, {"option": "HD270617P00200000", "bid": 0.47, "bid_size": 161.0, "ask": 1.74, "ask_size": 174.0, "iv": 0.3909, "open_interest": 58.0, "volume": 9.0, "delta": -0.0219, "gamma": 0.0005, "vega": 0.141, "theta": -0.0112, "rho": -0.0478, "theo": 0.8594, "change": 0.23, "open": 0.84, "high": 0.85, "low": 0.84, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:48:51", "percent_change": 37.0968, "prev_day_close": 0.864999979734421}, {"option": "HD270617C00210000", "bid": 133.85, "bid_size": 55.0, "ask": 136.7, "ask_size": 10.0, "iv": 0.3416, "open_interest": 6.0, "volume": 1.0, "delta": 0.9753, "gamma": 0.0006, "vega": 0.1604, "theta": -0.0034, "rho": 1.1004, "theo": 135.5898, "change": -6.985, "open": 135.34, "high": 135.34, "low": 135.34, "tick": "up", "last_trade_price": 135.34, "last_trade_time": "2026-11-06T15:52:13", "percent_change": -4.90778, "prev_day_close": 134.824996948242}, {"option": "HD270617P00210000", "bid": 0.88, "bid_size": 137.0, "ask": 1.56, "ask_size": 150.0, "iv": 0.3672, "open_interest": 114.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0007, "vega": 0.18, "theta": -0.014, "rho": -0.0641, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:57:57", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "HD270617C00220000", "bid": 124.5, "bid_size": 24.0, "ask": 127.7, "ask_size": 12.0, "iv": 0.3496, "open_interest": 4.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0008, "vega": 0.2096, "theta": -0.0073, "rho": 1.136, "theo": 126.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-11-02T09:54:21", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "HD270617P00220000", "bid": 0.96, "bid_size": 163.0, "ask": 2.06, "ask_size": 155.0, "iv": 0.3524, "open_interest": 209.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0009, "vega": 0.2265, "theta": -0.0172, "rho": -0.0855, "theo": 1.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:05:20", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "HD270617C00230000", "bid": 115.3, "bid_size": 25.0, "ask": 118.5, "ask_size": 12.0, "iv": 0.3446, "open_interest": 3.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0011, "vega": 0.2589, "theta": -0.0117, "rho": 1.1708, "theo": 116.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2026-11-02T09:54:21", "percent_change": 0.0, "prev_day_close": 116.974998474121}, {"option": "HD270617P00230000", "bid": 1.42, "bid_size": 188.0, "ask": 2.69, "ask_size": 154.0, "iv": 0.3449, "open_interest": 210.0, "volume": 5.0, "delta": -0.051, "gamma": 0.0011, "vega": 0.2812, "theta": -0.0211, "rho": -0.1121, "theo": 2.1271, "change": 0.485, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T14:32:23", "percent_change": 29.1291, "prev_day_close": 2.05500000715256}, {"option": "HD270617C00240000", "bid": 106.3, "bid_size": 51.0, "ask": 109.45, "ask_size": 16.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0014, "vega": 0.3151, "theta": -0.0167, "rho": 1.1933, "theo": 107.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.71, "last_trade_time": "2026-10-30T10:00:30", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "HD270617P00240000", "bid": 2.09, "bid_size": 162.0, "ask": 3.35, "ask_size": 94.0, "iv": 0.3369, "open_interest": 1243.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0014, "vega": 0.3444, "theta": -0.0254, "rho": -0.1464, "theo": 2.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:48:16", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "HD270617C00250000", "bid": 97.75, "bid_size": 109.0, "ask": 100.3, "ask_size": 75.0, "iv": 0.3343, "open_interest": 476.0, "volume": 1.0, "delta": 0.9223, "gamma": 0.0017, "vega": 0.3917, "theta": -0.0222, "rho": 1.2085, "theo": 99.0323, "change": -5.25, "open": 100.35, "high": 100.35, "low": 100.35, "tick": "down", "last_trade_price": 100.35, "last_trade_time": "2026-11-06T12:50:18", "percent_change": -4.97159, "prev_day_close": 98.6749992370606}, {"option": "HD270617P00250000", "bid": 3.4, "bid_size": 84.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.3349, "open_interest": 1816.0, "volume": 1.0, "delta": -0.0853, "gamma": 0.0018, "vega": 0.417, "theta": -0.0303, "rho": -0.1888, "theo": 3.7808, "change": 0.815, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T09:32:36", "percent_change": 25.1932, "prev_day_close": 3.70000004768372}, {"option": "HD270617C00260000", "bid": 89.1, "bid_size": 27.0, "ask": 91.95, "ask_size": 38.0, "iv": 0.3317, "open_interest": 53.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0021, "vega": 0.4742, "theta": -0.0282, "rho": 1.2155, "theo": 90.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.93, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "HD270617P00260000", "bid": 4.35, "bid_size": 106.0, "ask": 5.45, "ask_size": 89.0, "iv": 0.3278, "open_interest": 425.0, "volume": 22.0, "delta": -0.1079, "gamma": 0.0021, "vega": 0.4958, "theta": -0.0356, "rho": -0.2399, "theo": 4.9601, "change": 0.5, "open": 4.9, "high": 4.96, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T13:38:19", "percent_change": 11.3636, "prev_day_close": 4.90000009536743}, {"option": "HD270617C00270000", "bid": 80.75, "bid_size": 78.0, "ask": 83.6, "ask_size": 85.0, "iv": 0.3265, "open_interest": 73.0, "volume": 2.0, "delta": 0.8743, "gamma": 0.0025, "vega": 0.5528, "theta": -0.0344, "rho": 1.2209, "theo": 82.0414, "change": -7.225, "open": 82.41, "high": 82.41, "low": 81.05, "tick": "down", "last_trade_price": 81.05, "last_trade_time": "2026-11-06T10:14:46", "percent_change": -8.18465, "prev_day_close": 81.6749992370606}, {"option": "HD270617P00270000", "bid": 5.3, "bid_size": 191.0, "ask": 7.35, "ask_size": 105.0, "iv": 0.3217, "open_interest": 210.0, "volume": 16.0, "delta": -0.1351, "gamma": 0.0026, "vega": 0.5757, "theta": -0.0411, "rho": -0.2994, "theo": 6.4559, "change": 0.675, "open": 6.16, "high": 7.0, "low": 6.16, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T13:24:13", "percent_change": 12.0, "prev_day_close": 6.25}, {"option": "HD270617C00280000", "bid": 72.7, "bid_size": 95.0, "ask": 75.55, "ask_size": 87.0, "iv": 0.3208, "open_interest": 764.0, "volume": 4.0, "delta": 0.8439, "gamma": 0.0029, "vega": 0.63, "theta": -0.0406, "rho": 1.2065, "theo": 74.05, "change": -4.88, "open": 75.07, "high": 75.07, "low": 75.07, "tick": "down", "last_trade_price": 75.07, "last_trade_time": "2026-11-06T10:55:52", "percent_change": -6.10382, "prev_day_close": 73.7999992370606}, {"option": "HD270617P00280000", "bid": 7.05, "bid_size": 133.0, "ask": 8.45, "ask_size": 2.0, "iv": 0.3116, "open_interest": 394.0, "volume": 19.0, "delta": -0.166, "gamma": 0.003, "vega": 0.6609, "theta": -0.0465, "rho": -0.3679, "theo": 8.2682, "change": 0.79, "open": 7.75, "high": 8.15, "low": 7.75, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-06T15:44:58", "percent_change": 10.8966, "prev_day_close": 8.10000014305115}, {"option": "HD270617C00290000", "bid": 65.0, "bid_size": 95.0, "ask": 67.7, "ask_size": 82.0, "iv": 0.3146, "open_interest": 128.0, "volume": 2.0, "delta": 0.8094, "gamma": 0.0033, "vega": 0.7207, "theta": -0.0467, "rho": 1.183, "theo": 66.4124, "change": -4.6, "open": 67.45, "high": 67.45, "low": 67.45, "tick": "down", "last_trade_price": 67.45, "last_trade_time": "2026-11-06T12:57:10", "percent_change": -6.38445, "prev_day_close": 66.1999969482422}, {"option": "HD270617P00290000", "bid": 10.15, "bid_size": 16.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.3153, "open_interest": 551.0, "volume": 36.0, "delta": -0.2016, "gamma": 0.0034, "vega": 0.7446, "theta": -0.0519, "rho": -0.4457, "theo": 10.4828, "change": 0.8, "open": 9.7, "high": 10.25, "low": 9.7, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:31:25", "percent_change": 8.51064, "prev_day_close": 10.375}, {"option": "HD270617C00300000", "bid": 57.75, "bid_size": 99.0, "ask": 59.95, "ask_size": 12.0, "iv": 0.3076, "open_interest": 411.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0037, "vega": 0.8051, "theta": -0.0524, "rho": 1.1506, "theo": 59.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.56, "last_trade_time": "2026-11-05T10:09:11", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "HD270617P00300000", "bid": 12.65, "bid_size": 10.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.3114, "open_interest": 1302.0, "volume": 5.0, "delta": -0.2407, "gamma": 0.0038, "vega": 0.8234, "theta": -0.0568, "rho": -0.5314, "theo": 13.0929, "change": 1.125, "open": 12.5, "high": 12.75, "low": 12.5, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T12:55:33", "percent_change": 9.71922, "prev_day_close": 12.9749999046326}, {"option": "HD270617C00310000", "bid": 50.95, "bid_size": 97.0, "ask": 53.85, "ask_size": 122.0, "iv": 0.3084, "open_interest": 127.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0041, "vega": 0.8761, "theta": -0.0574, "rho": 1.1182, "theo": 52.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.09, "last_trade_time": "2026-11-05T11:02:52", "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "HD270617P00310000", "bid": 14.9, "bid_size": 104.0, "ask": 16.65, "ask_size": 63.0, "iv": 0.3038, "open_interest": 492.0, "volume": 1.0, "delta": -0.2834, "gamma": 0.0042, "vega": 0.8915, "theta": -0.061, "rho": -0.6176, "theo": 16.1445, "change": 1.05, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T12:51:52", "percent_change": 7.21649, "prev_day_close": 16.0}, {"option": "HD270617C00320000", "bid": 44.55, "bid_size": 104.0, "ask": 47.45, "ask_size": 125.0, "iv": 0.3041, "open_interest": 262.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0045, "vega": 0.9345, "theta": -0.0616, "rho": 1.0649, "theo": 46.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T13:18:15", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "HD270617P00320000", "bid": 18.95, "bid_size": 64.0, "ask": 20.4, "ask_size": 80.0, "iv": 0.3046, "open_interest": 340.0, "volume": 13.0, "delta": -0.329, "gamma": 0.0046, "vega": 0.9521, "theta": -0.0645, "rho": -0.7122, "theo": 19.6549, "change": 1.675, "open": 18.85, "high": 19.4, "low": 18.8, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T13:35:03", "percent_change": 9.44993, "prev_day_close": 19.4499998092651}, {"option": "HD270617C00330000", "bid": 38.8, "bid_size": 103.0, "ask": 41.65, "ask_size": 131.0, "iv": 0.3017, "open_interest": 754.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0048, "vega": 0.9885, "theta": -0.0647, "rho": 1.0061, "theo": 40.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.37, "last_trade_time": "2026-11-05T09:42:01", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "HD270617P00330000", "bid": 22.15, "bid_size": 169.0, "ask": 24.75, "ask_size": 116.0, "iv": 0.2993, "open_interest": 266.0, "volume": 2.0, "delta": -0.3768, "gamma": 0.0048, "vega": 0.9991, "theta": -0.067, "rho": -0.8083, "theo": 23.6107, "change": 2.075, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T15:25:00", "percent_change": 9.63995, "prev_day_close": 23.5750007629395}, {"option": "HD270617C00340000", "bid": 33.25, "bid_size": 127.0, "ask": 36.25, "ask_size": 136.0, "iv": 0.2976, "open_interest": 646.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.005, "vega": 1.0257, "theta": -0.0668, "rho": 0.942, "theo": 34.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T11:46:16", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "HD270617P00340000", "bid": 27.25, "bid_size": 10.0, "ask": 29.6, "ask_size": 149.0, "iv": 0.3027, "open_interest": 517.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0051, "vega": 1.0302, "theta": -0.0685, "rho": -0.8975, "theo": 28.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-05T14:10:04", "percent_change": 0.0, "prev_day_close": 28.0750007629395}, {"option": "HD270617C00350000", "bid": 28.7, "bid_size": 107.0, "ask": 30.85, "ask_size": 126.0, "iv": 0.2937, "open_interest": 4689.0, "volume": 25.0, "delta": 0.5373, "gamma": 0.0052, "vega": 1.0434, "theta": -0.0677, "rho": 0.8799, "theo": 29.8192, "change": -3.275, "open": 27.63, "high": 30.7, "low": 27.63, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T13:34:00", "percent_change": -9.69652, "prev_day_close": 29.8500003814697}, {"option": "HD270617P00350000", "bid": 31.5, "bid_size": 148.0, "ask": 34.7, "ask_size": 153.0, "iv": 0.2943, "open_interest": 218.0, "volume": 1.0, "delta": -0.4786, "gamma": 0.0053, "vega": 1.045, "theta": -0.0689, "rho": -0.9852, "theo": 33.0874, "change": 1.3, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T10:29:19", "percent_change": 4.30464, "prev_day_close": 33.1499996185303}, {"option": "HD270617C00360000", "bid": 23.9, "bid_size": 145.0, "ask": 26.9, "ask_size": 133.0, "iv": 0.2909, "open_interest": 3012.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0052, "vega": 1.0487, "theta": -0.0674, "rho": 0.8055, "theo": 25.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-05T14:33:26", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "HD270617P00360000", "bid": 37.0, "bid_size": 133.0, "ask": 40.2, "ask_size": 136.0, "iv": 0.2913, "open_interest": 139.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0054, "vega": 1.043, "theta": -0.0683, "rho": -1.0613, "theo": 38.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-05T12:16:03", "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "HD270617C00370000", "bid": 19.9, "bid_size": 158.0, "ask": 22.25, "ask_size": 10.0, "iv": 0.2842, "open_interest": 720.0, "volume": 4.0, "delta": 0.4373, "gamma": 0.0052, "vega": 1.036, "theta": -0.0661, "rho": 0.7306, "theo": 21.4516, "change": -3.25, "open": 22.55, "high": 22.55, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-06T15:25:29", "percent_change": -13.3197, "prev_day_close": 21.375}, {"option": "HD270617P00370000", "bid": 43.3, "bid_size": 110.0, "ask": 46.2, "ask_size": 125.0, "iv": 0.29, "open_interest": 266.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0054, "vega": 1.024, "theta": -0.067, "rho": -1.1252, "theo": 44.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-11-05T13:35:56", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "HD270617C00380000", "bid": 16.45, "bid_size": 133.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.2804, "open_interest": 994.0, "volume": 14.0, "delta": 0.3889, "gamma": 0.0051, "vega": 1.0073, "theta": -0.0638, "rho": 0.6569, "theo": 17.9788, "change": -2.22, "open": 18.2, "high": 18.6, "low": 18.2, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-11-06T13:30:05", "percent_change": -10.7506, "prev_day_close": 17.6999998092651}, {"option": "HD270617P00380000", "bid": 49.7, "bid_size": 120.0, "ask": 52.75, "ask_size": 119.0, "iv": 0.2872, "open_interest": 314.0, "volume": 1.0, "delta": -0.6334, "gamma": 0.0054, "vega": 0.9841, "theta": -0.065, "rho": -1.1685, "theo": 51.0271, "change": 6.625, "open": 53.95, "high": 53.95, "low": 53.95, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-11-06T09:34:30", "percent_change": 13.9989, "prev_day_close": 51.0}, {"option": "HD270617C00390000", "bid": 13.4, "bid_size": 154.0, "ask": 15.7, "ask_size": 54.0, "iv": 0.2785, "open_interest": 3314.0, "volume": 31.0, "delta": 0.3429, "gamma": 0.005, "vega": 0.9704, "theta": -0.0607, "rho": 0.5873, "theo": 14.9821, "change": -2.075, "open": 14.4, "high": 15.56, "low": 14.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T13:45:09", "percent_change": -11.8741, "prev_day_close": 14.5999999046326}, {"option": "HD270617P00390000", "bid": 58.0, "bid_size": 1.0, "ask": 59.8, "ask_size": 120.0, "iv": 0.2924, "open_interest": 2083.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0054, "vega": 0.9261, "theta": -0.0626, "rho": -1.1723, "theo": 58.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.79, "last_trade_time": "2026-10-30T09:51:43", "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "HD270617C00400000", "bid": 10.85, "bid_size": 140.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.2748, "open_interest": 382.0, "volume": 10.0, "delta": 0.3, "gamma": 0.0047, "vega": 0.9169, "theta": -0.057, "rho": 0.517, "theo": 12.4166, "change": -2.345, "open": 12.63, "high": 12.77, "low": 12.23, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-06T15:30:07", "percent_change": -16.0892, "prev_day_close": 12.2000002861023}, {"option": "HD270617P00400000", "bid": 64.45, "bid_size": 82.0, "ask": 67.3, "ask_size": 95.0, "iv": 0.2855, "open_interest": 52.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0052, "vega": 0.86, "theta": -0.0598, "rho": -1.1539, "theo": 65.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-10-30T11:45:54", "percent_change": 0.0, "prev_day_close": 65.8249969482422}, {"option": "HD270617C00410000", "bid": 9.7, "bid_size": 62.0, "ask": 10.85, "ask_size": 11.0, "iv": 0.2797, "open_interest": 353.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0044, "vega": 0.8555, "theta": -0.0529, "rho": 0.452, "theo": 10.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T11:35:01", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "HD270617P00410000", "bid": 72.1, "bid_size": 87.0, "ask": 75.25, "ask_size": 86.0, "iv": 0.283, "open_interest": 3.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.005, "vega": 0.7731, "theta": -0.0565, "rho": -1.0996, "theo": 73.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.09, "last_trade_time": "2026-09-23T15:46:07", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "HD270617C00420000", "bid": 7.0, "bid_size": 184.0, "ask": 8.85, "ask_size": 5.0, "iv": 0.2718, "open_interest": 207.0, "volume": 1.0, "delta": 0.2246, "gamma": 0.0041, "vega": 0.7959, "theta": -0.0486, "rho": 0.3943, "theo": 8.4259, "change": -1.425, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:59:03", "percent_change": -14.3577, "prev_day_close": 8.14999985694885}, {"option": "HD270617P00420000", "bid": 80.45, "bid_size": 52.0, "ask": 83.65, "ask_size": 83.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0048, "vega": 0.669, "theta": -0.0522, "rho": -1.0183, "theo": 81.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.59, "last_trade_time": "2026-09-04T12:14:36", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "HD270617C00430000", "bid": 5.4, "bid_size": 201.0, "ask": 7.25, "ask_size": 10.0, "iv": 0.2695, "open_interest": 197.0, "volume": 226.0, "delta": 0.1928, "gamma": 0.0037, "vega": 0.7259, "theta": -0.0443, "rho": 0.3395, "theo": 6.9219, "change": -0.9, "open": 7.15, "high": 7.25, "low": 6.95, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T13:35:14", "percent_change": -11.25, "prev_day_close": 6.70000004768372}, {"option": "HD270617P00430000", "bid": 89.2, "bid_size": 43.0, "ask": 92.35, "ask_size": 75.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0044, "vega": 0.5827, "theta": -0.0468, "rho": -0.9059, "theo": 90.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2025-10-23T11:36:30", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "HD270617C00440000", "bid": 4.35, "bid_size": 223.0, "ask": 6.1, "ask_size": 69.0, "iv": 0.2706, "open_interest": 119.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0034, "vega": 0.6622, "theta": -0.04, "rho": 0.292, "theo": 5.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T10:25:58", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HD270617P00440000", "bid": 98.25, "bid_size": 47.0, "ask": 101.45, "ask_size": 80.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0039, "vega": 0.472, "theta": -0.04, "rho": -0.8066, "theo": 99.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-09-30T10:00:59", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "HD270617C00450000", "bid": 3.5, "bid_size": 201.0, "ask": 5.65, "ask_size": 247.0, "iv": 0.276, "open_interest": 988.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0031, "vega": 0.596, "theta": -0.036, "rho": 0.2504, "theo": 4.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-05T12:12:50", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "HD270617P00450000", "bid": 107.5, "bid_size": 17.0, "ask": 110.75, "ask_size": 38.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0033, "vega": 0.3689, "theta": -0.0324, "rho": -0.6844, "theo": 108.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-02-17T09:38:23", "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "HD270617C00460000", "bid": 2.67, "bid_size": 221.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.268, "open_interest": 71.0, "volume": 1.0, "delta": 0.1195, "gamma": 0.0027, "vega": 0.5324, "theta": -0.0322, "rho": 0.2136, "theo": 3.8339, "change": -1.55, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T09:30:21", "percent_change": -29.8077, "prev_day_close": 3.625}, {"option": "HD270617P00460000", "bid": 117.0, "bid_size": 12.0, "ask": 120.25, "ask_size": 24.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0027, "vega": 0.2902, "theta": -0.0244, "rho": -0.6339, "theo": 118.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2025-08-28T10:16:04", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "HD270617C00470000", "bid": 2.1, "bid_size": 228.0, "ask": 4.05, "ask_size": 331.0, "iv": 0.2769, "open_interest": 374.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0024, "vega": 0.4777, "theta": -0.0286, "rho": 0.1827, "theo": 3.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T13:00:42", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HD270617P00470000", "bid": 126.65, "bid_size": 12.0, "ask": 129.9, "ask_size": 24.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0021, "vega": 0.2016, "theta": -0.0165, "rho": -0.5314, "theo": 127.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-04-29T12:25:22", "percent_change": 0.0, "prev_day_close": 128.625}, {"option": "HD270617C00480000", "bid": 1.62, "bid_size": 226.0, "ask": 3.6, "ask_size": 284.0, "iv": 0.2798, "open_interest": 83.0, "volume": 16.0, "delta": 0.0863, "gamma": 0.0021, "vega": 0.4226, "theta": -0.0254, "rho": 0.1552, "theo": 2.6051, "change": -0.59, "open": 2.55, "high": 2.6, "low": 2.49, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:34:00", "percent_change": -19.0939, "prev_day_close": 2.52999997138977}, {"option": "HD270617P00480000", "bid": 136.35, "bid_size": 12.0, "ask": 139.65, "ask_size": 24.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0016, "vega": 0.1572, "theta": -0.0094, "rho": -0.498, "theo": 137.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.15, "last_trade_time": "2025-10-23T13:00:28", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "HD270617C00490000", "bid": 1.31, "bid_size": 209.0, "ask": 2.72, "ask_size": 224.0, "iv": 0.2769, "open_interest": 166.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0019, "vega": 0.3768, "theta": -0.0225, "rho": 0.1327, "theo": 2.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T12:52:42", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "HD270617P00490000", "bid": 146.05, "bid_size": 19.0, "ask": 149.9, "ask_size": 22.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0012, "vega": 0.0984, "theta": -0.0034, "rho": -0.4338, "theo": 147.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "HD270617C00500000", "bid": 0.82, "bid_size": 217.0, "ask": 2.4, "ask_size": 318.0, "iv": 0.2764, "open_interest": 151.0, "volume": 4.0, "delta": 0.0624, "gamma": 0.0016, "vega": 0.3318, "theta": -0.0199, "rho": 0.1128, "theo": 1.7892, "change": 0.245, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T13:54:46", "percent_change": 16.0656, "prev_day_close": 1.71999996900558}, {"option": "HD270617P00500000", "bid": 155.85, "bid_size": 22.0, "ask": 159.2, "ask_size": 7.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0008, "vega": 0.0745, "theta": 0.0, "rho": -0.419, "theo": 157.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.62, "last_trade_time": "2025-10-13T11:41:29", "percent_change": 0.0, "prev_day_close": 157.875}, {"option": "HD270617C00520000", "bid": 0.33, "bid_size": 229.0, "ask": 2.22, "ask_size": 196.0, "iv": 0.2866, "open_interest": 63.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0013, "vega": 0.2592, "theta": -0.0156, "rho": 0.0824, "theo": 1.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T09:54:38", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HD270617P00520000", "bid": 175.7, "bid_size": 22.0, "ask": 179.6, "ask_size": 22.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0304, "theta": 0.0, "rho": -0.3851, "theo": 177.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.65, "last_trade_time": "2025-08-25T12:09:54", "percent_change": 0.0, "prev_day_close": 177.675003051758}, {"option": "HD270617C00540000", "bid": 0.01, "bid_size": 137.0, "ask": 1.76, "ask_size": 193.0, "iv": 0.2892, "open_interest": 75.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.001, "vega": 0.2034, "theta": -0.0122, "rho": 0.0608, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:01:18", "percent_change": 0.0, "prev_day_close": 0.715000011026859}, {"option": "HD270617P00540000", "bid": 195.8, "bid_size": 3.0, "ask": 199.1, "ask_size": 18.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0101, "theta": 0.0, "rho": -0.3784, "theo": 197.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.36, "last_trade_time": "2025-09-15T14:03:47", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "HD270617C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 179.0, "iv": 0.3006, "open_interest": 70.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0008, "vega": 0.1604, "theta": -0.0097, "rho": 0.0454, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-13T12:17:49", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "HD270617P00560000", "bid": 215.7, "bid_size": 3.0, "ask": 219.05, "ask_size": 18.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": -0.3859, "theo": 217.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.474998474121}, {"option": "HD270617C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 142.0, "iv": 0.3105, "open_interest": 29.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0006, "vega": 0.127, "theta": -0.0077, "rho": 0.0343, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-07-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "HD270617P00580000", "bid": 235.65, "bid_size": 3.0, "ask": 238.95, "ask_size": 18.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": -0.3989, "theo": 237.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.375}, {"option": "HD270617C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 156.0, "iv": 0.3223, "open_interest": 38.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0005, "vega": 0.1019, "theta": -0.0063, "rho": 0.0265, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-08T12:49:44", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "HD270617P00600000", "bid": 255.6, "bid_size": 3.0, "ask": 258.9, "ask_size": 18.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.4113, "theo": 256.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.55, "last_trade_time": "2026-11-04T09:32:03", "percent_change": 0.0, "prev_day_close": 257.049995422363}, {"option": "HD270617C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 144.0, "iv": 0.3343, "open_interest": 107.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0004, "vega": 0.0825, "theta": -0.0051, "rho": 0.0206, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:35:41", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "HD270617P00620000", "bid": 275.55, "bid_size": 3.0, "ask": 278.85, "ask_size": 18.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.4248, "theo": 276.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.974990844727}, {"option": "HD270917C00160000", "bid": 182.05, "bid_size": 18.0, "ask": 185.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0557, "theta": 0.0, "rho": 0.5919, "theo": 184.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.55, "last_trade_time": "2026-10-15T14:22:26", "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "HD270917P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 92.0, "iv": 0.3949, "open_interest": 8.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0891, "theta": -0.0052, "rho": -0.0328, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T13:10:16", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "HD270917C00165000", "bid": 177.1, "bid_size": 18.0, "ask": 181.0, "ask_size": 3.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0638, "theta": 0.0, "rho": 0.6113, "theo": 179.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.275001525879}, {"option": "HD270917P00165000", "bid": 0.2, "bid_size": 104.0, "ask": 0.88, "ask_size": 107.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.1008, "theta": -0.0058, "rho": -0.0381, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-12T13:20:59", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HD270917C00170000", "bid": 172.2, "bid_size": 22.0, "ask": 176.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0774, "theta": 0.0, "rho": 0.6722, "theo": 174.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.35, "last_trade_time": "2026-09-24T15:27:20", "percent_change": 0.0, "prev_day_close": 174.175003051758}, {"option": "HD270917P00170000", "bid": 0.3, "bid_size": 142.0, "ask": 0.95, "ask_size": 150.0, "iv": 0.3802, "open_interest": 20.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.1151, "theta": -0.0065, "rho": -0.0441, "theo": 0.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-29T12:11:23", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "HD270917C00175000", "bid": 167.4, "bid_size": 22.0, "ask": 171.05, "ask_size": 7.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0993, "theta": 0.0, "rho": 0.7155, "theo": 169.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.75, "last_trade_time": "2026-10-16T10:24:38", "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "HD270917P00175000", "bid": 0.37, "bid_size": 152.0, "ask": 1.05, "ask_size": 138.0, "iv": 0.3736, "open_interest": 0.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.1296, "theta": -0.0072, "rho": -0.0511, "theo": 0.7378, "change": 0.155, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T13:27:31", "percent_change": 25.6198, "prev_day_close": 0.71000000834465}, {"option": "HD270917C00180000", "bid": 162.6, "bid_size": 22.0, "ask": 166.5, "ask_size": 7.0, "iv": 0.3427, "open_interest": 6.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.1136, "theta": 0.0, "rho": 0.7628, "theo": 164.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.65, "last_trade_time": "2026-10-16T10:52:32", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "HD270917P00180000", "bid": 0.57, "bid_size": 139.0, "ask": 1.18, "ask_size": 121.0, "iv": 0.3723, "open_interest": 3.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0004, "vega": 0.1458, "theta": -0.0081, "rho": -0.0589, "theo": 0.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-21T14:40:30", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "HD270917C00185000", "bid": 158.0, "bid_size": 18.0, "ask": 161.5, "ask_size": 3.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0004, "vega": 0.1323, "theta": 0.0, "rho": 0.8622, "theo": 160.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "HD270917P00185000", "bid": 0.37, "bid_size": 102.0, "ask": 1.41, "ask_size": 100.0, "iv": 0.3595, "open_interest": 7.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0004, "vega": 0.1644, "theta": -0.009, "rho": -0.0675, "theo": 0.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T09:51:13", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "HD270917C00190000", "bid": 153.3, "bid_size": 18.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.3533, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0005, "vega": 0.1631, "theta": 0.0, "rho": 1.0525, "theo": 155.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.25, "last_trade_time": "2026-10-16T11:53:15", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "HD270917P00190000", "bid": 0.7, "bid_size": 103.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.3632, "open_interest": 5.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0005, "vega": 0.1844, "theta": -0.01, "rho": -0.0781, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-15T09:51:13", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "HD270917C00195000", "bid": 148.45, "bid_size": 31.0, "ask": 152.2, "ask_size": 7.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0005, "vega": 0.1877, "theta": 0.0, "rho": 1.4068, "theo": 150.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "HD270917P00195000", "bid": 0.99, "bid_size": 102.0, "ask": 1.84, "ask_size": 114.0, "iv": 0.3619, "open_interest": 11.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.2058, "theta": -0.0111, "rho": -0.0892, "theo": 1.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T11:19:55", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "HD270917C00200000", "bid": 143.8, "bid_size": 41.0, "ask": 147.45, "ask_size": 5.0, "iv": 0.3366, "open_interest": 9.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.2048, "theta": -0.0007, "rho": 1.4906, "theo": 145.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.1, "last_trade_time": "2026-10-21T10:35:40", "percent_change": 0.0, "prev_day_close": 145.799995422363}, {"option": "HD270917P00200000", "bid": 0.9, "bid_size": 106.0, "ask": 2.01, "ask_size": 99.0, "iv": 0.35, "open_interest": 22.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0007, "vega": 0.2297, "theta": -0.0122, "rho": -0.1016, "theo": 1.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T15:54:39", "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "HD270917C00210000", "bid": 134.85, "bid_size": 39.0, "ask": 138.75, "ask_size": 29.0, "iv": 0.3469, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0008, "vega": 0.264, "theta": -0.004, "rho": 1.5385, "theo": 136.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.15, "last_trade_time": "2026-11-04T10:06:26", "percent_change": 0.0, "prev_day_close": 136.875}, {"option": "HD270917P00210000", "bid": 1.33, "bid_size": 108.0, "ask": 2.83, "ask_size": 105.0, "iv": 0.3479, "open_interest": 38.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0008, "vega": 0.2834, "theta": -0.0148, "rho": -0.1322, "theo": 2.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-10-29T09:30:11", "percent_change": 0.0, "prev_day_close": 2.16000008583069}, {"option": "HD270917C00220000", "bid": 125.55, "bid_size": 37.0, "ask": 129.25, "ask_size": 15.0, "iv": 0.3278, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.001, "vega": 0.3264, "theta": -0.0076, "rho": 1.5894, "theo": 127.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-15T09:46:37", "percent_change": 0.0, "prev_day_close": 127.375}, {"option": "HD270917P00220000", "bid": 2.16, "bid_size": 147.0, "ask": 3.2, "ask_size": 121.0, "iv": 0.3398, "open_interest": 156.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.001, "vega": 0.3457, "theta": -0.0178, "rho": -0.17, "theo": 2.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-29T11:54:04", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "HD270917C00230000", "bid": 116.8, "bid_size": 36.0, "ask": 120.65, "ask_size": 15.0, "iv": 0.3293, "open_interest": 2.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0012, "vega": 0.3829, "theta": -0.0116, "rho": 1.6202, "theo": 118.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.78, "last_trade_time": "2026-10-15T10:24:13", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "HD270917P00230000", "bid": 2.9, "bid_size": 156.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.3424, "open_interest": 201.0, "volume": 2.0, "delta": -0.068, "gamma": 0.0013, "vega": 0.4145, "theta": -0.0211, "rho": -0.2155, "theo": 3.4443, "change": 0.44, "open": 3.6, "high": 3.6, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T10:10:52", "percent_change": 14.1479, "prev_day_close": 3.44999992847443}, {"option": "HD270917C00240000", "bid": 108.0, "bid_size": 50.0, "ask": 111.95, "ask_size": 16.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0015, "vega": 0.4683, "theta": -0.0158, "rho": 1.6422, "theo": 110.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.82, "last_trade_time": "2026-10-22T11:02:37", "percent_change": 0.0, "prev_day_close": 109.824996948242}, {"option": "HD270917P00240000", "bid": 3.95, "bid_size": 119.0, "ask": 5.45, "ask_size": 139.0, "iv": 0.3323, "open_interest": 40.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0015, "vega": 0.4923, "theta": -0.0247, "rho": -0.2715, "theo": 4.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T14:45:52", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "HD270917C00250000", "bid": 99.65, "bid_size": 55.0, "ask": 103.55, "ask_size": 37.0, "iv": 0.3204, "open_interest": 21.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0018, "vega": 0.557, "theta": -0.0204, "rho": 1.6557, "theo": 101.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.75, "last_trade_time": "2026-11-02T12:07:31", "percent_change": 0.0, "prev_day_close": 101.275001525879}, {"option": "HD270917P00250000", "bid": 5.35, "bid_size": 47.0, "ask": 6.15, "ask_size": 34.0, "iv": 0.3234, "open_interest": 83.0, "volume": 1.0, "delta": -0.1058, "gamma": 0.0018, "vega": 0.5757, "theta": -0.0286, "rho": -0.3364, "theo": 5.7109, "change": 0.6, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T11:01:29", "percent_change": 11.6505, "prev_day_close": 5.72499990463257}, {"option": "HD270917C00260000", "bid": 91.7, "bid_size": 85.0, "ask": 94.9, "ask_size": 40.0, "iv": 0.3142, "open_interest": 21.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0021, "vega": 0.6262, "theta": -0.0251, "rho": 1.6676, "theo": 93.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.99, "last_trade_time": "2026-10-22T10:13:23", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "HD270917P00260000", "bid": 6.25, "bid_size": 188.0, "ask": 8.6, "ask_size": 185.0, "iv": 0.3215, "open_interest": 579.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0021, "vega": 0.6595, "theta": -0.0326, "rho": -0.4098, "theo": 7.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T09:57:47", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HD270917C00270000", "bid": 83.75, "bid_size": 114.0, "ask": 87.6, "ask_size": 112.0, "iv": 0.3145, "open_interest": 226.0, "volume": 1.0, "delta": 0.8533, "gamma": 0.0024, "vega": 0.7254, "theta": -0.0299, "rho": 1.6556, "theo": 85.6998, "change": -5.95, "open": 85.7, "high": 85.7, "low": 85.7, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -6.49209, "prev_day_close": 85.4000015258789}, {"option": "HD270917P00270000", "bid": 7.7, "bid_size": 207.0, "ask": 10.6, "ask_size": 169.0, "iv": 0.3159, "open_interest": 241.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0024, "vega": 0.7502, "theta": -0.0366, "rho": -0.4934, "theo": 9.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T15:25:20", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HD270917C00280000", "bid": 76.45, "bid_size": 118.0, "ask": 79.75, "ask_size": 70.0, "iv": 0.3109, "open_interest": 69.0, "volume": 2.0, "delta": 0.8241, "gamma": 0.0027, "vega": 0.8199, "theta": -0.0346, "rho": 1.6352, "theo": 78.1503, "change": -5.05, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T12:03:18", "percent_change": -6.00833, "prev_day_close": 77.9249992370606}, {"option": "HD270917P00280000", "bid": 9.95, "bid_size": 184.0, "ask": 12.8, "ask_size": 153.0, "iv": 0.313, "open_interest": 123.0, "volume": 2.0, "delta": -0.1861, "gamma": 0.0028, "vega": 0.8384, "theta": -0.0406, "rho": -0.5861, "theo": 11.246, "change": 2.27, "open": 11.92, "high": 11.92, "low": 11.92, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-11-06T09:32:36", "percent_change": 23.5233, "prev_day_close": 11.3250002861023}, {"option": "HD270917C00290000", "bid": 69.05, "bid_size": 123.0, "ask": 72.8, "ask_size": 113.0, "iv": 0.3078, "open_interest": 112.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.003, "vega": 0.8911, "theta": -0.039, "rho": 1.6147, "theo": 70.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-11-05T10:10:36", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "HD270917P00290000", "bid": 12.2, "bid_size": 196.0, "ask": 14.65, "ask_size": 95.0, "iv": 0.3044, "open_interest": 372.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0031, "vega": 0.92, "theta": -0.0444, "rho": -0.6845, "theo": 13.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-04T10:44:15", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "HD270917C00300000", "bid": 62.25, "bid_size": 117.0, "ask": 65.7, "ask_size": 110.0, "iv": 0.3034, "open_interest": 56.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0033, "vega": 0.9798, "theta": -0.0431, "rho": 1.5691, "theo": 64.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-11-05T12:16:29", "percent_change": 0.0, "prev_day_close": 63.9749984741211}, {"option": "HD270917P00300000", "bid": 15.45, "bid_size": 143.0, "ask": 18.3, "ask_size": 155.0, "iv": 0.3071, "open_interest": 165.0, "volume": 6.0, "delta": -0.2549, "gamma": 0.0034, "vega": 0.9994, "theta": -0.0478, "rho": -0.7907, "theo": 16.7136, "change": 1.3, "open": 16.25, "high": 16.6, "low": 16.2, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T13:03:31", "percent_change": 8.49673, "prev_day_close": 16.6999998092651}, {"option": "HD270917C00310000", "bid": 55.95, "bid_size": 115.0, "ask": 59.2, "ask_size": 107.0, "iv": 0.3011, "open_interest": 177.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0036, "vega": 1.0558, "theta": -0.0467, "rho": 1.5177, "theo": 57.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.64, "last_trade_time": "2026-11-05T10:11:35", "percent_change": 0.0, "prev_day_close": 57.5750007629394}, {"option": "HD270917P00310000", "bid": 19.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 138.0, "iv": 0.3079, "open_interest": 122.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0037, "vega": 1.0707, "theta": -0.0508, "rho": -0.8991, "theo": 20.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T11:17:26", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HD270917C00320000", "bid": 50.15, "bid_size": 102.0, "ask": 53.65, "ask_size": 124.0, "iv": 0.3015, "open_interest": 671.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0039, "vega": 1.1103, "theta": -0.0497, "rho": 1.4671, "theo": 51.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.22, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "HD270917P00320000", "bid": 22.35, "bid_size": 112.0, "ask": 25.35, "ask_size": 133.0, "iv": 0.3008, "open_interest": 225.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.004, "vega": 1.1284, "theta": -0.0532, "rho": -1.0091, "theo": 23.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-03T13:31:42", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "HD270917C00330000", "bid": 44.65, "bid_size": 104.0, "ask": 47.4, "ask_size": 106.0, "iv": 0.2966, "open_interest": 706.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0041, "vega": 1.1655, "theta": -0.0521, "rho": 1.3969, "theo": 46.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-11-05T12:11:06", "percent_change": 0.0, "prev_day_close": 46.0250015258789}, {"option": "HD270917P00330000", "bid": 25.95, "bid_size": 164.0, "ask": 29.2, "ask_size": 164.0, "iv": 0.2945, "open_interest": 95.0, "volume": 1.0, "delta": -0.375, "gamma": 0.0042, "vega": 1.1758, "theta": -0.0551, "rho": -1.1242, "theo": 27.8948, "change": 2.295, "open": 28.07, "high": 28.07, "low": 28.07, "tick": "up", "last_trade_price": 28.07, "last_trade_time": "2026-11-06T15:24:39", "percent_change": 8.90398, "prev_day_close": 28.0749998092651}, {"option": "HD270917C00340000", "bid": 39.2, "bid_size": 119.0, "ask": 42.85, "ask_size": 135.0, "iv": 0.2958, "open_interest": 170.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0042, "vega": 1.1989, "theta": -0.0538, "rho": 1.3375, "theo": 40.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.93, "last_trade_time": "2026-11-04T10:21:00", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "HD270917P00340000", "bid": 30.8, "bid_size": 105.0, "ask": 33.4, "ask_size": 57.0, "iv": 0.2917, "open_interest": 117.0, "volume": 1.0, "delta": -0.418, "gamma": 0.0044, "vega": 1.2088, "theta": -0.0563, "rho": -1.2154, "theo": 32.4458, "change": 2.15, "open": 32.3, "high": 32.3, "low": 32.3, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-06T10:11:15", "percent_change": 7.13101, "prev_day_close": 32.5499992370606}, {"option": "HD270917C00350000", "bid": 34.75, "bid_size": 110.0, "ask": 37.35, "ask_size": 108.0, "iv": 0.2917, "open_interest": 113.0, "volume": 2.0, "delta": 0.5565, "gamma": 0.0044, "vega": 1.2275, "theta": -0.0548, "rho": 1.2515, "theo": 36.0746, "change": -3.665, "open": 33.96, "high": 36.31, "low": 33.96, "tick": "up", "last_trade_price": 36.31, "last_trade_time": "2026-11-06T13:37:21", "percent_change": -9.16823, "prev_day_close": 36.0499992370606}, {"option": "HD270917P00350000", "bid": 35.75, "bid_size": 110.0, "ask": 38.75, "ask_size": 125.0, "iv": 0.2905, "open_interest": 25.0, "volume": 1.0, "delta": -0.4621, "gamma": 0.0045, "vega": 1.228, "theta": -0.0568, "rho": -1.3219, "theo": 37.4265, "change": 2.875, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-06T15:21:44", "percent_change": 8.30325, "prev_day_close": 37.5499992370606}, {"option": "HD270917C00360000", "bid": 31.05, "bid_size": 61.0, "ask": 32.25, "ask_size": 25.0, "iv": 0.2895, "open_interest": 163.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0044, "vega": 1.239, "theta": -0.0551, "rho": 1.1676, "theo": 31.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.79, "last_trade_time": "2026-11-05T10:07:30", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "HD270917P00360000", "bid": 41.2, "bid_size": 131.0, "ask": 44.75, "ask_size": 130.0, "iv": 0.2905, "open_interest": 2.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0046, "vega": 1.2314, "theta": -0.0568, "rho": -1.4179, "theo": 42.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-05T11:47:15", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "HD270917C00370000", "bid": 26.0, "bid_size": 137.0, "ask": 28.7, "ask_size": 67.0, "iv": 0.2847, "open_interest": 85.0, "volume": 3.0, "delta": 0.472, "gamma": 0.0045, "vega": 1.2373, "theta": -0.0548, "rho": 1.0904, "theo": 27.6107, "change": -4.38, "open": 26.47, "high": 26.47, "low": 26.47, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -14.1977, "prev_day_close": 27.625}, {"option": "HD270917P00370000", "bid": 46.9, "bid_size": 121.0, "ask": 50.45, "ask_size": 114.0, "iv": 0.287, "open_interest": 16.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0047, "vega": 1.2212, "theta": -0.0561, "rho": -1.4797, "theo": 48.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-11-02T09:34:45", "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "HD270917C00380000", "bid": 22.75, "bid_size": 159.0, "ask": 25.4, "ask_size": 150.0, "iv": 0.2852, "open_interest": 113.0, "volume": 1.0, "delta": 0.4307, "gamma": 0.0044, "vega": 1.221, "theta": -0.0538, "rho": 1.0017, "theo": 23.9849, "change": -3.225, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T15:48:39", "percent_change": -11.8894, "prev_day_close": 23.5750007629395}, {"option": "HD270917P00380000", "bid": 53.75, "bid_size": 97.0, "ask": 56.75, "ask_size": 104.0, "iv": 0.2872, "open_interest": 1.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0048, "vega": 1.1924, "theta": -0.055, "rho": -1.5465, "theo": 54.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-11-04T09:50:26", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "HD270917C00390000", "bid": 19.75, "bid_size": 102.0, "ask": 21.55, "ask_size": 83.0, "iv": 0.2815, "open_interest": 41.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0044, "vega": 1.1976, "theta": -0.0523, "rho": 0.9254, "theo": 20.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.96, "last_trade_time": "2026-11-05T15:25:58", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "HD270917P00390000", "bid": 59.85, "bid_size": 120.0, "ask": 63.5, "ask_size": 107.0, "iv": 0.2829, "open_interest": 10.0, "volume": 1.0, "delta": -0.6396, "gamma": 0.0048, "vega": 1.1494, "theta": -0.0537, "rho": -1.5754, "theo": 61.6043, "change": 3.675, "open": 61.75, "high": 61.75, "low": 61.75, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-11-06T14:00:07", "percent_change": 6.32802, "prev_day_close": 61.9499988555908}, {"option": "HD270917C00400000", "bid": 15.7, "bid_size": 149.0, "ask": 19.85, "ask_size": 139.0, "iv": 0.2796, "open_interest": 188.0, "volume": 16.0, "delta": 0.3525, "gamma": 0.0043, "vega": 1.1563, "theta": -0.0503, "rho": 0.8363, "theo": 17.8708, "change": -2.725, "open": 16.5, "high": 17.8, "low": 16.5, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T15:00:13", "percent_change": -13.2765, "prev_day_close": 17.7999992370605}, {"option": "HD270917P00400000", "bid": 67.55, "bid_size": 87.0, "ask": 70.75, "ask_size": 97.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0048, "vega": 1.0919, "theta": -0.0523, "rho": -1.5798, "theo": 68.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-10-26T13:27:47", "percent_change": 0.0, "prev_day_close": 68.9250030517578}, {"option": "HD270917C00410000", "bid": 14.5, "bid_size": 108.0, "ask": 16.2, "ask_size": 98.0, "iv": 0.2789, "open_interest": 246.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0041, "vega": 1.1064, "theta": -0.048, "rho": 0.7547, "theo": 15.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HD270917P00410000", "bid": 75.05, "bid_size": 88.0, "ask": 77.8, "ask_size": 42.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0047, "vega": 1.0197, "theta": -0.0508, "rho": -1.5459, "theo": 76.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.64, "last_trade_time": "2026-09-23T15:46:07", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "HD270917C00420000", "bid": 11.65, "bid_size": 154.0, "ask": 14.6, "ask_size": 123.0, "iv": 0.2772, "open_interest": 27.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0039, "vega": 1.0569, "theta": -0.0455, "rho": 0.6822, "theo": 13.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-05T12:42:46", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "HD270917P00420000", "bid": 82.55, "bid_size": 47.0, "ask": 86.7, "ask_size": 48.0, "iv": 0.2833, "open_interest": 6.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0046, "vega": 0.9298, "theta": -0.049, "rho": -1.4723, "theo": 84.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.4, "last_trade_time": "2026-10-08T12:41:20", "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "HD270917C00430000", "bid": 10.6, "bid_size": 89.0, "ask": 12.1, "ask_size": 90.0, "iv": 0.2776, "open_interest": 5.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0037, "vega": 0.9945, "theta": -0.0427, "rho": 0.6091, "theo": 11.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "HD270917P00430000", "bid": 90.7, "bid_size": 44.0, "ask": 94.8, "ask_size": 43.0, "iv": 0.2814, "open_interest": 7.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0045, "vega": 0.833, "theta": -0.0466, "rho": -1.3847, "theo": 92.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.25, "last_trade_time": "2026-10-08T14:57:56", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "HD270917C00440000", "bid": 9.0, "bid_size": 101.0, "ask": 10.9, "ask_size": 141.0, "iv": 0.2795, "open_interest": 14.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0035, "vega": 0.9372, "theta": -0.0399, "rho": 0.5459, "theo": 9.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "HD270917P00440000", "bid": 99.45, "bid_size": 42.0, "ask": 103.45, "ask_size": 43.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0042, "vega": 0.7232, "theta": -0.0431, "rho": -1.2649, "theo": 100.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "HD270917C00450000", "bid": 6.7, "bid_size": 200.0, "ask": 9.7, "ask_size": 189.0, "iv": 0.2754, "open_interest": 65.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0032, "vega": 0.87, "theta": -0.0371, "rho": 0.4838, "theo": 8.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-05T09:54:10", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HD270917P00450000", "bid": 108.3, "bid_size": 44.0, "ask": 112.5, "ask_size": 43.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0039, "vega": 0.6189, "theta": -0.0385, "rho": -1.1486, "theo": 109.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "HD270917C00460000", "bid": 5.5, "bid_size": 109.0, "ask": 8.0, "ask_size": 77.0, "iv": 0.272, "open_interest": 2.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.003, "vega": 0.8112, "theta": -0.0343, "rho": 0.431, "theo": 7.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-10-07T15:07:50", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HD270917P00460000", "bid": 117.55, "bid_size": 37.0, "ask": 121.6, "ask_size": 37.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0035, "vega": 0.5046, "theta": -0.0327, "rho": -0.9936, "theo": 119.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "HD270917C00470000", "bid": 5.5, "bid_size": 88.0, "ask": 6.8, "ask_size": 108.0, "iv": 0.2775, "open_interest": 1.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0028, "vega": 0.7455, "theta": -0.0316, "rho": 0.3803, "theo": 6.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T13:37:47", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HD270917P00470000", "bid": 127.0, "bid_size": 36.0, "ask": 131.15, "ask_size": 36.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.003, "vega": 0.4106, "theta": -0.0261, "rho": -0.8762, "theo": 128.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "HD270917C00480000", "bid": 4.55, "bid_size": 100.0, "ask": 6.4, "ask_size": 163.0, "iv": 0.2808, "open_interest": 21.0, "volume": 1.0, "delta": 0.1358, "gamma": 0.0025, "vega": 0.6896, "theta": -0.0291, "rho": 0.3376, "theo": 5.1771, "change": -1.625, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T10:42:13", "percent_change": -25.2918, "prev_day_close": 4.95000004768372}, {"option": "HD270917P00480000", "bid": 136.4, "bid_size": 25.0, "ask": 140.8, "ask_size": 25.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0025, "vega": 0.3065, "theta": -0.019, "rho": -0.7449, "theo": 137.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.775001525879}, {"option": "HD270917C00490000", "bid": 3.95, "bid_size": 59.0, "ask": 5.0, "ask_size": 121.0, "iv": 0.2775, "open_interest": 122.0, "volume": 130.0, "delta": 0.1197, "gamma": 0.0023, "vega": 0.6296, "theta": -0.0267, "rho": 0.2972, "theo": 4.4442, "change": -1.1, "open": 4.55, "high": 4.75, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T13:45:22", "percent_change": -19.8198, "prev_day_close": 4.37500011920929}, {"option": "HD270917P00490000", "bid": 146.15, "bid_size": 28.0, "ask": 150.45, "ask_size": 25.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.002, "vega": 0.237, "theta": -0.0121, "rho": -0.6665, "theo": 147.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "HD270917C00500000", "bid": 3.15, "bid_size": 103.0, "ask": 4.8, "ask_size": 143.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0021, "vega": 0.5784, "theta": -0.0244, "rho": 0.2633, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:33:05", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "HD270917P00500000", "bid": 155.9, "bid_size": 28.0, "ask": 160.0, "ask_size": 25.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0016, "vega": 0.1665, "theta": -0.0058, "rho": -0.5664, "theo": 157.3719, "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": 158.375}, {"option": "HD270917C00520000", "bid": 1.78, "bid_size": 128.0, "ask": 3.4, "ask_size": 116.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0017, "vega": 0.481, "theta": -0.0203, "rho": 0.2051, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "HD270917P00520000", "bid": 176.0, "bid_size": 3.0, "ask": 179.2, "ask_size": 3.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0008, "vega": 0.0881, "theta": 0.0, "rho": -0.4675, "theo": 177.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "HD271217C00150000", "bid": 191.5, "bid_size": 19.0, "ask": 196.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0407, "theta": 0.0, "rho": 0.3063, "theo": 194.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "HD271217P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 27.0, "iv": 0.383, "open_interest": 2.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.1104, "theta": -0.0049, "rho": -0.0485, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T12:51:51", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "HD271217C00155000", "bid": 186.5, "bid_size": 19.0, "ask": 191.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0671, "theta": 0.0, "rho": 0.5623, "theo": 189.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "HD271217P00155000", "bid": 0.5, "bid_size": 1.0, "ask": 1.92, "ask_size": 110.0, "iv": 0.4194, "open_interest": 15.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.1249, "theta": -0.0055, "rho": -0.0558, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T12:40:04", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "HD271217C00160000", "bid": 181.5, "bid_size": 18.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0838, "theta": 0.0, "rho": 0.6724, "theo": 184.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "HD271217P00160000", "bid": 0.1, "bid_size": 102.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.3949, "open_interest": 9.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0003, "vega": 0.1399, "theta": -0.0061, "rho": -0.0643, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-07-07T13:24:22", "percent_change": 0.0, "prev_day_close": 0.860000010579824}, {"option": "HD271217C00165000", "bid": 177.0, "bid_size": 18.0, "ask": 181.5, "ask_size": 19.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.1145, "theta": 0.0, "rho": 0.7626, "theo": 179.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "HD271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 115.0, "iv": 0.379, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.1575, "theta": -0.0067, "rho": -0.0736, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-06T14:54:09", "percent_change": 0.0, "prev_day_close": 0.925000016577542}, {"option": "HD271217C00170000", "bid": 172.0, "bid_size": 19.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.2843, "open_interest": 9.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.1298, "theta": 0.0, "rho": 0.7942, "theo": 174.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.3, "last_trade_time": "2026-09-11T15:56:38", "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "HD271217P00170000", "bid": 0.55, "bid_size": 18.0, "ask": 1.28, "ask_size": 4.0, "iv": 0.3589, "open_interest": 93.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.1758, "theta": -0.0074, "rho": -0.0842, "theo": 1.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T11:28:53", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "HD271217C00175000", "bid": 167.5, "bid_size": 18.0, "ask": 172.0, "ask_size": 19.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.1515, "theta": 0.0, "rho": 0.9167, "theo": 170.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.65, "last_trade_time": "2026-07-24T13:36:32", "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "HD271217P00175000", "bid": 0.83, "bid_size": 99.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.3885, "open_interest": 3.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0004, "vega": 0.1963, "theta": -0.0082, "rho": -0.0965, "theo": 1.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-21T11:21:56", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "HD271217C00180000", "bid": 162.5, "bid_size": 19.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.3182, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0004, "vega": 0.1896, "theta": 0.0, "rho": 1.0685, "theo": 165.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "HD271217P00180000", "bid": 0.06, "bid_size": 106.0, "ask": 2.28, "ask_size": 104.0, "iv": 0.3482, "open_interest": 6.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0005, "vega": 0.2175, "theta": -0.009, "rho": -0.1089, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-08T14:49:03", "percent_change": 0.0, "prev_day_close": 1.18999999016523}, {"option": "HD271217C00185000", "bid": 158.0, "bid_size": 44.0, "ask": 162.5, "ask_size": 22.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0005, "vega": 0.2189, "theta": 0.0, "rho": 1.4528, "theo": 160.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.125}, {"option": "HD271217P00185000", "bid": 1.1, "bid_size": 18.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.3564, "open_interest": 122.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0005, "vega": 0.2416, "theta": -0.0099, "rho": -0.1243, "theo": 1.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "HD271217C00190000", "bid": 153.5, "bid_size": 44.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0006, "vega": 0.2424, "theta": 0.0, "rho": 1.8353, "theo": 156.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-10-05T14:42:58", "percent_change": 0.0, "prev_day_close": 155.275001525879}, {"option": "HD271217P00190000", "bid": 0.99, "bid_size": 171.0, "ask": 3.5, "ask_size": 152.0, "iv": 0.367, "open_interest": 42.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0006, "vega": 0.2677, "theta": -0.0109, "rho": -0.1403, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:04:20", "percent_change": 0.0, "prev_day_close": 1.61999994516373}, {"option": "HD271217C00195000", "bid": 149.0, "bid_size": 44.0, "ask": 153.5, "ask_size": 22.0, "iv": 0.3352, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0006, "vega": 0.2751, "theta": 0.0, "rho": 1.8737, "theo": 151.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-10-15T09:35:07", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "HD271217P00195000", "bid": 0.75, "bid_size": 101.0, "ask": 3.65, "ask_size": 83.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0007, "vega": 0.2943, "theta": -0.0119, "rho": -0.1581, "theo": 2.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2025-10-31T14:29:27", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "HD271217C00200000", "bid": 144.5, "bid_size": 56.0, "ask": 148.55, "ask_size": 6.0, "iv": 0.3238, "open_interest": 15.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0007, "vega": 0.3077, "theta": 0.0, "rho": 1.8962, "theo": 147.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-23T11:46:41", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "HD271217P00200000", "bid": 1.02, "bid_size": 18.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.3326, "open_interest": 24.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.3251, "theta": -0.013, "rho": -0.1786, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:18:35", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HD271217C00210000", "bid": 135.5, "bid_size": 42.0, "ask": 140.5, "ask_size": 52.0, "iv": 0.3317, "open_interest": 12.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0009, "vega": 0.3614, "theta": 0.0, "rho": 1.9628, "theo": 138.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.25, "last_trade_time": "2026-07-13T09:41:35", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "HD271217P00210000", "bid": 2.13, "bid_size": 106.0, "ask": 4.2, "ask_size": 83.0, "iv": 0.3411, "open_interest": 31.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0009, "vega": 0.3891, "theta": -0.0153, "rho": -0.2251, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-10-28T14:54:52", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "HD271217C00220000", "bid": 127.0, "bid_size": 54.0, "ask": 131.5, "ask_size": 45.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0011, "vega": 0.4358, "theta": -0.0004, "rho": 2.0036, "theo": 129.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-29T15:50:10", "percent_change": 0.0, "prev_day_close": 129.025001525879}, {"option": "HD271217P00220000", "bid": 2.53, "bid_size": 69.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.3295, "open_interest": 14.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0011, "vega": 0.4618, "theta": -0.0179, "rho": -0.2801, "theo": 3.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T10:57:03", "percent_change": 0.0, "prev_day_close": 3.51500010490418}, {"option": "HD271217C00230000", "bid": 118.5, "bid_size": 52.0, "ask": 123.0, "ask_size": 49.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0013, "vega": 0.5243, "theta": -0.0044, "rho": 2.0359, "theo": 120.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.45, "last_trade_time": "2026-09-25T10:14:52", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "HD271217P00230000", "bid": 2.92, "bid_size": 122.0, "ask": 6.5, "ask_size": 114.0, "iv": 0.3231, "open_interest": 82.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0013, "vega": 0.5404, "theta": -0.0207, "rho": -0.3437, "theo": 4.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-20T15:30:24", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "HD271217C00240000", "bid": 110.0, "bid_size": 51.0, "ask": 115.0, "ask_size": 53.0, "iv": 0.3194, "open_interest": 6.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0015, "vega": 0.5883, "theta": -0.0086, "rho": 2.0733, "theo": 112.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.23, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "HD271217P00240000", "bid": 5.45, "bid_size": 75.0, "ask": 7.8, "ask_size": 106.0, "iv": 0.3296, "open_interest": 115.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0016, "vega": 0.6266, "theta": -0.0237, "rho": -0.4202, "theo": 6.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-10-29T10:23:09", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "HD271217C00250000", "bid": 102.0, "bid_size": 56.0, "ask": 106.5, "ask_size": 36.0, "iv": 0.313, "open_interest": 16.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0018, "vega": 0.6906, "theta": -0.0129, "rho": 2.0784, "theo": 104.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.43, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "HD271217P00250000", "bid": 6.0, "bid_size": 183.0, "ask": 9.35, "ask_size": 151.0, "iv": 0.3183, "open_interest": 90.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0018, "vega": 0.7151, "theta": -0.0267, "rho": -0.506, "theo": 7.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-05T12:52:39", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "HD271217C00260000", "bid": 95.0, "bid_size": 92.0, "ask": 98.5, "ask_size": 67.0, "iv": 0.3139, "open_interest": 12.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.002, "vega": 0.7842, "theta": -0.0172, "rho": 2.0998, "theo": 96.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-11-05T15:01:00", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "HD271217P00260000", "bid": 7.0, "bid_size": 179.0, "ask": 11.1, "ask_size": 139.0, "iv": 0.3094, "open_interest": 80.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0021, "vega": 0.8039, "theta": -0.0298, "rho": -0.5989, "theo": 9.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-28T14:56:25", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "HD271217C00270000", "bid": 87.0, "bid_size": 117.0, "ask": 91.0, "ask_size": 83.0, "iv": 0.3075, "open_interest": 36.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0023, "vega": 0.8651, "theta": -0.0215, "rho": 2.0754, "theo": 89.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.05, "last_trade_time": "2026-11-04T15:28:00", "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "HD271217P00270000", "bid": 9.7, "bid_size": 207.0, "ask": 13.6, "ask_size": 179.0, "iv": 0.3124, "open_interest": 474.0, "volume": 1.0, "delta": -0.1707, "gamma": 0.0023, "vega": 0.8944, "theta": -0.0328, "rho": -0.7048, "theo": 11.5669, "change": 1.225, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T15:44:58", "percent_change": 11.8644, "prev_day_close": 11.5}, {"option": "HD271217C00280000", "bid": 79.5, "bid_size": 105.0, "ask": 83.5, "ask_size": 56.0, "iv": 0.3017, "open_interest": 12.0, "volume": 4.0, "delta": 0.8113, "gamma": 0.0025, "vega": 0.9647, "theta": -0.0256, "rho": 2.0447, "theo": 82.1532, "change": -4.45, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-06T12:34:33", "percent_change": -5.08862, "prev_day_close": 82.3499984741211}, {"option": "HD271217P00280000", "bid": 12.1, "bid_size": 182.0, "ask": 15.7, "ask_size": 130.0, "iv": 0.3076, "open_interest": 249.0, "volume": 501.0, "delta": -0.1993, "gamma": 0.0026, "vega": 0.9814, "theta": -0.0358, "rho": -0.8158, "theo": 13.9959, "change": 0.625, "open": 13.9, "high": 13.9, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-06T14:23:12", "percent_change": 4.7259, "prev_day_close": 13.9000000953674}, {"option": "HD271217C00290000", "bid": 73.0, "bid_size": 119.0, "ask": 77.5, "ask_size": 105.0, "iv": 0.3052, "open_interest": 15.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0028, "vega": 1.0336, "theta": -0.0295, "rho": 2.0273, "theo": 75.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-11-04T15:10:35", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "HD271217P00290000", "bid": 14.95, "bid_size": 195.0, "ask": 18.5, "ask_size": 143.0, "iv": 0.3056, "open_interest": 183.0, "volume": 1.0, "delta": -0.2299, "gamma": 0.0029, "vega": 1.0671, "theta": -0.0384, "rho": -0.9326, "theo": 16.7501, "change": 0.775, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T11:53:42", "percent_change": 4.94418, "prev_day_close": 16.7000002861023}, {"option": "HD271217C00300000", "bid": 66.0, "bid_size": 185.0, "ask": 71.0, "ask_size": 145.0, "iv": 0.3004, "open_interest": 172.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.003, "vega": 1.1246, "theta": -0.033, "rho": 1.9691, "theo": 68.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-11-05T10:20:50", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "HD271217P00300000", "bid": 17.5, "bid_size": 205.0, "ask": 22.5, "ask_size": 188.0, "iv": 0.3043, "open_interest": 2566.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0031, "vega": 1.1446, "theta": -0.0409, "rho": -1.0575, "theo": 19.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T14:59:35", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "HD271217C00310000", "bid": 60.0, "bid_size": 174.0, "ask": 65.0, "ask_size": 158.0, "iv": 0.2995, "open_interest": 119.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0032, "vega": 1.1907, "theta": -0.0362, "rho": 1.9373, "theo": 62.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-11-04T13:17:35", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "HD271217P00310000", "bid": 21.95, "bid_size": 138.0, "ask": 25.0, "ask_size": 145.0, "iv": 0.3017, "open_interest": 109.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0034, "vega": 1.2139, "theta": -0.043, "rho": -1.1821, "theo": 23.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.51, "last_trade_time": "2026-11-05T09:58:00", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HD271217C00320000", "bid": 55.25, "bid_size": 81.0, "ask": 57.95, "ask_size": 84.0, "iv": 0.2962, "open_interest": 306.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0034, "vega": 1.2554, "theta": -0.039, "rho": 1.8555, "theo": 56.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-11-05T11:08:32", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "HD271217P00320000", "bid": 26.95, "bid_size": 20.0, "ask": 28.25, "ask_size": 128.0, "iv": 0.3016, "open_interest": 191.0, "volume": 1.0, "delta": -0.3336, "gamma": 0.0036, "vega": 1.2734, "theta": -0.0446, "rho": -1.3017, "theo": 27.1821, "change": 1.85, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T10:47:58", "percent_change": 7.35586, "prev_day_close": 27.3999996185303}, {"option": "HD271217C00330000", "bid": 49.0, "bid_size": 160.0, "ask": 53.5, "ask_size": 160.0, "iv": 0.2949, "open_interest": 264.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0036, "vega": 1.3104, "theta": -0.0412, "rho": 1.7793, "theo": 51.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-11-05T12:11:06", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "HD271217P00330000", "bid": 31.0, "bid_size": 1.0, "ask": 33.2, "ask_size": 139.0, "iv": 0.3011, "open_interest": 61.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0038, "vega": 1.3199, "theta": -0.0459, "rho": -1.4265, "theo": 31.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-11-04T13:56:56", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "HD271217C00340000", "bid": 44.85, "bid_size": 87.0, "ask": 47.0, "ask_size": 61.0, "iv": 0.2906, "open_interest": 50.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0037, "vega": 1.3472, "theta": -0.043, "rho": 1.7113, "theo": 46.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.46, "last_trade_time": "2026-11-04T14:31:18", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "HD271217P00340000", "bid": 34.05, "bid_size": 138.0, "ask": 37.6, "ask_size": 128.0, "iv": 0.2924, "open_interest": 101.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0039, "vega": 1.3553, "theta": -0.0467, "rho": -1.5386, "theo": 35.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-11-04T13:38:52", "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "HD271217C00350000", "bid": 39.0, "bid_size": 140.0, "ask": 43.5, "ask_size": 220.0, "iv": 0.289, "open_interest": 2040.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0039, "vega": 1.3779, "theta": -0.0443, "rho": 1.6212, "theo": 41.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.14, "last_trade_time": "2026-11-05T09:42:12", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "HD271217P00350000", "bid": 39.0, "bid_size": 134.0, "ask": 41.8, "ask_size": 80.0, "iv": 0.2871, "open_interest": 52.0, "volume": 31.0, "delta": -0.4491, "gamma": 0.0041, "vega": 1.378, "theta": -0.047, "rho": -1.6538, "theo": 40.927, "change": 2.14, "open": 40.26, "high": 40.64, "low": 40.19, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-11-06T13:46:31", "percent_change": 5.55844, "prev_day_close": 40.6750011444092}, {"option": "HD271217C00360000", "bid": 34.65, "bid_size": 142.0, "ask": 37.75, "ask_size": 52.0, "iv": 0.282, "open_interest": 123.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.0039, "vega": 1.394, "theta": -0.0451, "rho": 1.5439, "theo": 37.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.12, "last_trade_time": "2026-11-05T09:36:57", "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "HD271217P00360000", "bid": 45.75, "bid_size": 31.0, "ask": 47.2, "ask_size": 42.0, "iv": 0.2901, "open_interest": 37.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0042, "vega": 1.3845, "theta": -0.0469, "rho": -1.7404, "theo": 46.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-06-02T10:23:32", "percent_change": 0.0, "prev_day_close": 46.5749988555908}, {"option": "HD271217C00370000", "bid": 31.5, "bid_size": 113.0, "ask": 34.3, "ask_size": 116.0, "iv": 0.2852, "open_interest": 261.0, "volume": 0.0, "delta": 0.498, "gamma": 0.004, "vega": 1.3988, "theta": -0.0454, "rho": 1.445, "theo": 33.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-05T15:10:21", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "HD271217P00370000", "bid": 50.65, "bid_size": 106.0, "ask": 53.85, "ask_size": 107.0, "iv": 0.2883, "open_interest": 48.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0043, "vega": 1.3809, "theta": -0.0463, "rho": -1.8236, "theo": 51.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.67, "last_trade_time": "2026-11-05T12:42:58", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "HD271217C00380000", "bid": 27.3, "bid_size": 149.0, "ask": 29.9, "ask_size": 79.0, "iv": 0.279, "open_interest": 103.0, "volume": 32.0, "delta": 0.4612, "gamma": 0.004, "vega": 1.3938, "theta": -0.0452, "rho": 1.362, "theo": 29.2754, "change": -2.98, "open": 29.7, "high": 29.74, "low": 29.33, "tick": "down", "last_trade_price": 29.42, "last_trade_time": "2026-11-06T13:46:31", "percent_change": -9.19753, "prev_day_close": 29.1500005722046}, {"option": "HD271217P00380000", "bid": 56.0, "bid_size": 118.0, "ask": 60.3, "ask_size": 113.0, "iv": 0.2848, "open_interest": 27.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0043, "vega": 1.3577, "theta": -0.0454, "rho": -1.8951, "theo": 58.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.18, "last_trade_time": "2026-10-01T10:03:43", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "HD271217C00390000", "bid": 23.5, "bid_size": 162.0, "ask": 28.0, "ask_size": 173.0, "iv": 0.2808, "open_interest": 57.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.004, "vega": 1.374, "theta": -0.0446, "rho": 1.2605, "theo": 25.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-11-05T13:37:34", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "HD271217P00390000", "bid": 62.75, "bid_size": 110.0, "ask": 66.1, "ask_size": 86.0, "iv": 0.2813, "open_interest": 25.0, "volume": 2.0, "delta": -0.6099, "gamma": 0.0044, "vega": 1.3225, "theta": -0.0442, "rho": -1.9396, "theo": 64.4874, "change": 2.05, "open": 63.45, "high": 63.45, "low": 63.45, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-11-06T14:00:07", "percent_change": 3.33876, "prev_day_close": 65.0250015258789}, {"option": "HD271217C00400000", "bid": 20.5, "bid_size": 167.0, "ask": 24.2, "ask_size": 124.0, "iv": 0.2765, "open_interest": 163.0, "volume": 3.0, "delta": 0.3906, "gamma": 0.0039, "vega": 1.3496, "theta": -0.0436, "rho": 1.1759, "theo": 22.7847, "change": -2.945, "open": 22.88, "high": 22.88, "low": 22.88, "tick": "no_change", "last_trade_price": 22.88, "last_trade_time": "2026-11-06T10:22:16", "percent_change": -11.4037, "prev_day_close": 22.3499994277954}, {"option": "HD271217P00400000", "bid": 69.5, "bid_size": 101.0, "ask": 73.45, "ask_size": 91.0, "iv": 0.2809, "open_interest": 14.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0044, "vega": 1.2755, "theta": -0.0428, "rho": -1.9685, "theo": 71.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.73, "last_trade_time": "2026-05-15T15:51:45", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "HD271217C00410000", "bid": 18.75, "bid_size": 123.0, "ask": 22.5, "ask_size": 187.0, "iv": 0.2825, "open_interest": 45.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0038, "vega": 1.3091, "theta": -0.0423, "rho": 1.0773, "theo": 20.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-05T09:54:10", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "HD271217P00410000", "bid": 77.0, "bid_size": 95.0, "ask": 80.35, "ask_size": 76.0, "iv": 0.2792, "open_interest": 3.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0044, "vega": 1.2064, "theta": -0.0415, "rho": -1.9218, "theo": 78.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.12, "last_trade_time": "2026-02-25T15:08:14", "percent_change": 0.0, "prev_day_close": 78.7249984741211}, {"option": "HD271217C00420000", "bid": 15.25, "bid_size": 213.0, "ask": 19.4, "ask_size": 160.0, "iv": 0.2747, "open_interest": 136.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0037, "vega": 1.2686, "theta": -0.0408, "rho": 0.9949, "theo": 17.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-11-05T09:54:10", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "HD271217P00420000", "bid": 84.5, "bid_size": 48.0, "ask": 89.0, "ask_size": 49.0, "iv": 0.2821, "open_interest": 4.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0044, "vega": 1.1308, "theta": -0.0402, "rho": -1.8688, "theo": 86.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.1, "last_trade_time": "2026-09-21T09:44:11", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "HD271217C00430000", "bid": 13.35, "bid_size": 118.0, "ask": 17.25, "ask_size": 108.0, "iv": 0.2746, "open_interest": 84.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0036, "vega": 1.2136, "theta": -0.0391, "rho": 0.9044, "theo": 15.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-22T10:09:12", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "HD271217P00430000", "bid": 92.5, "bid_size": 46.0, "ask": 97.0, "ask_size": 47.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0044, "vega": 1.0322, "theta": -0.0387, "rho": -1.7824, "theo": 94.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-02-03T15:02:35", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "HD271217C00440000", "bid": 11.6, "bid_size": 111.0, "ask": 15.05, "ask_size": 84.0, "iv": 0.2732, "open_interest": 134.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0034, "vega": 1.1618, "theta": -0.0372, "rho": 0.8276, "theo": 13.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T15:52:12", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HD271217P00440000", "bid": 100.5, "bid_size": 47.0, "ask": 105.05, "ask_size": 38.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0044, "vega": 0.9277, "theta": -0.0369, "rho": -1.6089, "theo": 102.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.025001525879}, {"option": "HD271217C00450000", "bid": 9.5, "bid_size": 136.0, "ask": 13.95, "ask_size": 174.0, "iv": 0.2732, "open_interest": 77.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0032, "vega": 1.0987, "theta": -0.0352, "rho": 0.7481, "theo": 11.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T11:36:04", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "HD271217P00450000", "bid": 109.5, "bid_size": 42.0, "ask": 114.0, "ask_size": 47.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0042, "vega": 0.8152, "theta": -0.0337, "rho": -1.5039, "theo": 110.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.4, "last_trade_time": "2026-05-15T15:52:58", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "HD271217C00460000", "bid": 8.6, "bid_size": 89.0, "ask": 11.95, "ask_size": 97.0, "iv": 0.2729, "open_interest": 59.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0031, "vega": 1.0419, "theta": -0.0333, "rho": 0.6802, "theo": 10.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-11-04T15:37:02", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HD271217P00460000", "bid": 118.0, "bid_size": 39.0, "ask": 123.0, "ask_size": 37.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0039, "vega": 0.6901, "theta": -0.0295, "rho": -1.2558, "theo": 119.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.05, "last_trade_time": "2026-02-03T15:02:42", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "HD271217C00470000", "bid": 6.65, "bid_size": 124.0, "ask": 10.75, "ask_size": 123.0, "iv": 0.2697, "open_interest": 47.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0029, "vega": 0.9796, "theta": -0.0312, "rho": 0.6132, "theo": 8.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:45:48", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HD271217P00470000", "bid": 127.5, "bid_size": 41.0, "ask": 132.0, "ask_size": 43.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0035, "vega": 0.5737, "theta": -0.0236, "rho": -1.1799, "theo": 128.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "HD271217C00480000", "bid": 6.1, "bid_size": 139.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.2673, "open_interest": 75.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0027, "vega": 0.9188, "theta": -0.0293, "rho": 0.5545, "theo": 7.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T15:36:57", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HD271217P00480000", "bid": 137.0, "bid_size": 38.0, "ask": 141.4, "ask_size": 38.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0031, "vega": 0.448, "theta": -0.0167, "rho": -0.9718, "theo": 138.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.14, "last_trade_time": "2025-09-12T10:04:47", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "HD271217C00490000", "bid": 5.05, "bid_size": 110.0, "ask": 7.95, "ask_size": 57.0, "iv": 0.2681, "open_interest": 13.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0025, "vega": 0.8632, "theta": -0.0273, "rho": 0.5037, "theo": 6.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-06-02T11:20:27", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "HD271217P00490000", "bid": 146.5, "bid_size": 41.0, "ask": 150.5, "ask_size": 38.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0026, "vega": 0.3408, "theta": -0.0091, "rho": -0.8421, "theo": 147.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "HD271217C00500000", "bid": 4.45, "bid_size": 132.0, "ask": 7.05, "ask_size": 75.0, "iv": 0.2692, "open_interest": 69.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0024, "vega": 0.7996, "theta": -0.0255, "rho": 0.4498, "theo": 6.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-14T12:57:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HD271217P00500000", "bid": 156.0, "bid_size": 39.0, "ask": 160.5, "ask_size": 39.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0021, "vega": 0.2693, "theta": -0.0016, "rho": -0.6771, "theo": 157.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.650001525879}, {"option": "HD271217C00520000", "bid": 3.25, "bid_size": 109.0, "ask": 6.15, "ask_size": 135.0, "iv": 0.2744, "open_interest": 19.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.002, "vega": 0.692, "theta": -0.022, "rho": 0.3643, "theo": 4.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-18T15:55:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HD271217P00520000", "bid": 175.5, "bid_size": 18.0, "ask": 179.55, "ask_size": 18.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0012, "vega": 0.1421, "theta": 0.0, "rho": -0.5702, "theo": 177.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.55, "last_trade_time": "2025-09-12T10:04:47", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "HD271217C00540000", "bid": 2.37, "bid_size": 123.0, "ask": 5.05, "ask_size": 185.0, "iv": 0.2768, "open_interest": 51.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0017, "vega": 0.5961, "theta": -0.0189, "rho": 0.2965, "theo": 3.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-21T14:24:49", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "HD271217P00540000", "bid": 195.5, "bid_size": 18.0, "ask": 200.0, "ask_size": 19.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0006, "vega": 0.0549, "theta": 0.0, "rho": -0.4741, "theo": 196.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "HD271217C00560000", "bid": 2.2, "bid_size": 77.0, "ask": 3.7, "ask_size": 164.0, "iv": 0.2792, "open_interest": 142.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0014, "vega": 0.5082, "theta": -0.0162, "rho": 0.2397, "theo": 2.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-04T11:41:12", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HD271217P00560000", "bid": 215.0, "bid_size": 19.0, "ask": 219.5, "ask_size": 18.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0201, "theta": 0.0, "rho": -0.4468, "theo": 216.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "HD271217C00580000", "bid": 1.43, "bid_size": 96.0, "ask": 2.7, "ask_size": 115.0, "iv": 0.2747, "open_interest": 69.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0012, "vega": 0.4333, "theta": -0.0138, "rho": 0.1946, "theo": 2.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T09:32:35", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "HD271217P00580000", "bid": 235.0, "bid_size": 19.0, "ask": 239.5, "ask_size": 18.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": -0.4495, "theo": 236.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 277.0, "last_trade_time": "2026-09-17T15:50:04", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "HD271217C00600000", "bid": 0.63, "bid_size": 221.0, "ask": 2.49, "ask_size": 176.0, "iv": 0.2746, "open_interest": 69.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.001, "vega": 0.3712, "theta": -0.0118, "rho": 0.1593, "theo": 1.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T14:02:41", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "HD271217P00600000", "bid": 255.0, "bid_size": 22.0, "ask": 259.5, "ask_size": 23.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": -0.4611, "theo": 256.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.45, "last_trade_time": "2026-09-30T12:50:40", "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "HD271217C00620000", "bid": 0.48, "bid_size": 216.0, "ask": 2.11, "ask_size": 163.0, "iv": 0.2788, "open_interest": 282.0, "volume": 2.0, "delta": 0.0404, "gamma": 0.0009, "vega": 0.3156, "theta": -0.0101, "rho": 0.1303, "theo": 1.3987, "change": -0.175, "open": 1.42, "high": 1.42, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:18:01", "percent_change": -11.1111, "prev_day_close": 1.2950000166893}, {"option": "HD271217P00620000", "bid": 275.0, "bid_size": 20.0, "ask": 278.95, "ask_size": 7.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.4753, "theo": 276.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.9, "last_trade_time": "2026-09-14T14:52:48", "percent_change": 0.0, "prev_day_close": 277.350006103516}, {"option": "HD280121C00150000", "bid": 191.5, "bid_size": 20.0, "ask": 196.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0556, "theta": 0.0, "rho": 0.4379, "theo": 194.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "HD280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.3643, "open_interest": 15.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1256, "theta": -0.0051, "rho": -0.0572, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T11:57:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HD280121C00155000", "bid": 186.5, "bid_size": 32.0, "ask": 191.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0773, "theta": 0.0, "rho": 0.6161, "theo": 189.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.71, "last_trade_time": "2026-11-04T14:45:55", "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "HD280121P00155000", "bid": 0.01, "bid_size": 165.0, "ask": 1.59, "ask_size": 161.0, "iv": 0.3773, "open_interest": 35.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.1413, "theta": -0.0056, "rho": -0.066, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T12:22:42", "percent_change": 0.0, "prev_day_close": 0.779999993741512}, {"option": "HD280121C00160000", "bid": 181.5, "bid_size": 29.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0988, "theta": 0.0, "rho": 0.7074, "theo": 184.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.71, "last_trade_time": "2026-07-02T09:30:18", "percent_change": 0.0, "prev_day_close": 183.949996948242}, {"option": "HD280121P00160000", "bid": 0.54, "bid_size": 150.0, "ask": 1.26, "ask_size": 149.0, "iv": 0.3709, "open_interest": 19.0, "volume": 1.0, "delta": -0.017, "gamma": 0.0003, "vega": 0.1581, "theta": -0.0062, "rho": -0.0752, "theo": 0.9253, "change": -0.04, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:23:09", "percent_change": -4.25532, "prev_day_close": 1.02499997615814}, {"option": "HD280121C00165000", "bid": 177.0, "bid_size": 23.0, "ask": 181.5, "ask_size": 18.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0003, "vega": 0.1292, "theta": 0.0, "rho": 0.7945, "theo": 179.6459, "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": 179.300003051758}, {"option": "HD280121P00165000", "bid": 0.61, "bid_size": 154.0, "ask": 1.39, "ask_size": 151.0, "iv": 0.3641, "open_interest": 9.0, "volume": 1.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.1764, "theta": -0.0069, "rho": -0.0859, "theo": 1.06, "change": 0.235, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T13:26:14", "percent_change": 29.5598, "prev_day_close": 1.02500000596046}, {"option": "HD280121C00170000", "bid": 172.0, "bid_size": 29.0, "ask": 176.5, "ask_size": 7.0, "iv": 0.2682, "open_interest": 4.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.146, "theta": 0.0, "rho": 0.8447, "theo": 174.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.54, "last_trade_time": "2026-08-14T15:54:34", "percent_change": 0.0, "prev_day_close": 174.425003051758}, {"option": "HD280121P00170000", "bid": 0.68, "bid_size": 156.0, "ask": 1.41, "ask_size": 7.0, "iv": 0.354, "open_interest": 69.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0004, "vega": 0.1974, "theta": -0.0076, "rho": -0.0976, "theo": 1.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:49:52", "percent_change": 0.0, "prev_day_close": 1.22999995946884}, {"option": "HD280121C00175000", "bid": 167.5, "bid_size": 20.0, "ask": 172.0, "ask_size": 18.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1768, "theta": 0.0, "rho": 0.9863, "theo": 170.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.25, "last_trade_time": "2025-11-20T12:37:32", "percent_change": 0.0, "prev_day_close": 169.625}, {"option": "HD280121P00175000", "bid": 0.65, "bid_size": 105.0, "ask": 2.29, "ask_size": 107.0, "iv": 0.3627, "open_interest": 11.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0004, "vega": 0.2189, "theta": -0.0084, "rho": -0.1111, "theo": 1.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-23T13:45:08", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "HD280121C00180000", "bid": 163.0, "bid_size": 45.0, "ask": 167.5, "ask_size": 47.0, "iv": 0.3428, "open_interest": 5.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0005, "vega": 0.2152, "theta": 0.0, "rho": 1.1377, "theo": 165.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.47, "last_trade_time": "2026-08-11T10:11:59", "percent_change": 0.0, "prev_day_close": 165.024993896484}, {"option": "HD280121P00180000", "bid": 0.52, "bid_size": 103.0, "ask": 2.5, "ask_size": 106.0, "iv": 0.3515, "open_interest": 7.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0005, "vega": 0.2428, "theta": -0.0092, "rho": -0.1257, "theo": 1.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-22T10:08:33", "percent_change": 0.0, "prev_day_close": 1.50999996066093}, {"option": "HD280121C00185000", "bid": 158.7, "bid_size": 48.0, "ask": 162.4, "ask_size": 7.0, "iv": 0.3377, "open_interest": 5.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0005, "vega": 0.2442, "theta": 0.0, "rho": 1.521, "theo": 160.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.2, "last_trade_time": "2026-10-22T14:57:51", "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "HD280121P00185000", "bid": 1.22, "bid_size": 104.0, "ask": 2.28, "ask_size": 82.0, "iv": 0.3489, "open_interest": 126.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0006, "vega": 0.2682, "theta": -0.01, "rho": -0.1416, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "HD280121C00190000", "bid": 154.0, "bid_size": 48.0, "ask": 157.5, "ask_size": 6.0, "iv": 0.3248, "open_interest": 2.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0006, "vega": 0.273, "theta": 0.0, "rho": 1.8326, "theo": 156.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-03-09T13:11:27", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "HD280121P00190000", "bid": 1.2, "bid_size": 105.0, "ask": 3.65, "ask_size": 87.0, "iv": 0.3596, "open_interest": 7.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0006, "vega": 0.2962, "theta": -0.011, "rho": -0.1609, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T12:40:14", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "HD280121C00195000", "bid": 149.5, "bid_size": 46.0, "ask": 154.0, "ask_size": 46.0, "iv": 0.3416, "open_interest": 6.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0007, "vega": 0.311, "theta": 0.0, "rho": 1.871, "theo": 151.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-10-27T15:35:45", "percent_change": 0.0, "prev_day_close": 151.625}, {"option": "HD280121P00195000", "bid": 1.44, "bid_size": 103.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.3525, "open_interest": 20.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0007, "vega": 0.3254, "theta": -0.012, "rho": -0.1803, "theo": 2.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T12:41:20", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "HD280121C00200000", "bid": 145.0, "bid_size": 89.0, "ask": 148.8, "ask_size": 6.0, "iv": 0.3256, "open_interest": 33.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0007, "vega": 0.3379, "theta": 0.0, "rho": 1.9017, "theo": 147.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.55, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "HD280121P00200000", "bid": 1.68, "bid_size": 157.0, "ask": 3.15, "ask_size": 79.0, "iv": 0.3336, "open_interest": 216.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0008, "vega": 0.3562, "theta": -0.013, "rho": -0.2023, "theo": 2.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T11:55:06", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "HD280121C00210000", "bid": 136.0, "bid_size": 55.0, "ask": 140.5, "ask_size": 38.0, "iv": 0.3261, "open_interest": 6.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0009, "vega": 0.41, "theta": 0.0, "rho": 1.9654, "theo": 138.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-10-22T13:21:41", "percent_change": 0.0, "prev_day_close": 138.175003051758}, {"option": "HD280121P00210000", "bid": 2.43, "bid_size": 109.0, "ask": 4.75, "ask_size": 102.0, "iv": 0.3394, "open_interest": 51.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0009, "vega": 0.4244, "theta": -0.0153, "rho": -0.2526, "theo": 3.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T09:57:28", "percent_change": 0.0, "prev_day_close": 3.41499996185303}, {"option": "HD280121C00220000", "bid": 127.5, "bid_size": 59.0, "ask": 131.5, "ask_size": 12.0, "iv": 0.3192, "open_interest": 3.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0011, "vega": 0.4761, "theta": -0.0018, "rho": 2.0111, "theo": 129.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.43, "last_trade_time": "2026-04-29T10:22:09", "percent_change": 0.0, "prev_day_close": 129.625}, {"option": "HD280121P00220000", "bid": 3.85, "bid_size": 35.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.3328, "open_interest": 356.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0011, "vega": 0.5009, "theta": -0.0177, "rho": -0.3121, "theo": 4.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:09:18", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "HD280121C00230000", "bid": 119.0, "bid_size": 63.0, "ask": 123.5, "ask_size": 64.0, "iv": 0.3191, "open_interest": 20.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0013, "vega": 0.5632, "theta": -0.0056, "rho": 2.056, "theo": 121.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-10-28T10:35:03", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "HD280121P00230000", "bid": 3.85, "bid_size": 187.0, "ask": 6.9, "ask_size": 100.0, "iv": 0.3242, "open_interest": 136.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0013, "vega": 0.5822, "theta": -0.0204, "rho": -0.3825, "theo": 5.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T12:04:20", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "HD280121C00240000", "bid": 111.0, "bid_size": 66.0, "ask": 114.75, "ask_size": 11.0, "iv": 0.3128, "open_interest": 21.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0015, "vega": 0.653, "theta": -0.0095, "rho": 2.0943, "theo": 113.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.65, "last_trade_time": "2026-10-30T11:25:33", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "HD280121P00240000", "bid": 5.25, "bid_size": 216.0, "ask": 8.45, "ask_size": 168.0, "iv": 0.3217, "open_interest": 228.0, "volume": 15.0, "delta": -0.1044, "gamma": 0.0016, "vega": 0.6704, "theta": -0.0232, "rho": -0.4637, "theo": 6.6672, "change": 0.45, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T12:34:33", "percent_change": 7.31708, "prev_day_close": 6.75}, {"option": "HD280121C00250000", "bid": 103.0, "bid_size": 136.0, "ask": 107.5, "ask_size": 143.0, "iv": 0.3142, "open_interest": 43.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0018, "vega": 0.7398, "theta": -0.0135, "rho": 2.1044, "theo": 105.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.41, "last_trade_time": "2026-11-04T13:23:21", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "HD280121P00250000", "bid": 6.6, "bid_size": 203.0, "ask": 9.8, "ask_size": 176.0, "iv": 0.3144, "open_interest": 391.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0018, "vega": 0.759, "theta": -0.026, "rho": -0.5539, "theo": 8.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T09:49:36", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HD280121C00260000", "bid": 95.0, "bid_size": 62.0, "ask": 99.1, "ask_size": 9.0, "iv": 0.3045, "open_interest": 27.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.002, "vega": 0.8331, "theta": -0.0174, "rho": 2.1193, "theo": 97.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-11-02T13:12:32", "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "HD280121P00260000", "bid": 8.55, "bid_size": 211.0, "ask": 11.7, "ask_size": 160.0, "iv": 0.3117, "open_interest": 197.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.002, "vega": 0.8516, "theta": -0.0289, "rho": -0.6534, "theo": 10.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-11-05T11:16:58", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "HD280121C00270000", "bid": 87.5, "bid_size": 146.0, "ask": 92.5, "ask_size": 142.0, "iv": 0.3057, "open_interest": 45.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0022, "vega": 0.9266, "theta": -0.0213, "rho": 2.1257, "theo": 90.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.29, "last_trade_time": "2026-11-05T11:56:32", "percent_change": 0.0, "prev_day_close": 90.1749992370606}, {"option": "HD280121P00270000", "bid": 10.9, "bid_size": 204.0, "ask": 13.65, "ask_size": 152.0, "iv": 0.3085, "open_interest": 303.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0023, "vega": 0.9433, "theta": -0.0317, "rho": -0.76, "theo": 12.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:12:29", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HD280121C00280000", "bid": 81.0, "bid_size": 177.0, "ask": 85.0, "ask_size": 142.0, "iv": 0.3038, "open_interest": 131.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0025, "vega": 1.0174, "theta": -0.025, "rho": 2.1211, "theo": 83.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-11-05T15:14:13", "percent_change": 0.0, "prev_day_close": 83.1749992370606}, {"option": "HD280121P00280000", "bid": 13.2, "bid_size": 202.0, "ask": 15.75, "ask_size": 123.0, "iv": 0.3029, "open_interest": 500.0, "volume": 1.0, "delta": -0.2022, "gamma": 0.0026, "vega": 1.0319, "theta": -0.0344, "rho": -0.8789, "theo": 14.7405, "change": 0.7, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-06T12:37:24", "percent_change": 5.05415, "prev_day_close": 14.7750000953674}, {"option": "HD280121C00290000", "bid": 74.0, "bid_size": 185.0, "ask": 78.5, "ask_size": 169.0, "iv": 0.301, "open_interest": 63.0, "volume": 2.0, "delta": 0.777, "gamma": 0.0027, "vega": 1.1004, "theta": -0.0285, "rho": 2.0947, "theo": 76.4513, "change": -4.73, "open": 76.92, "high": 76.92, "low": 76.92, "tick": "down", "last_trade_price": 76.92, "last_trade_time": "2026-11-06T12:45:05", "percent_change": -5.79302, "prev_day_close": 76.3250007629394}, {"option": "HD280121P00290000", "bid": 15.65, "bid_size": 213.0, "ask": 19.55, "ask_size": 179.0, "iv": 0.3032, "open_interest": 731.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0028, "vega": 1.1175, "theta": -0.0369, "rho": -0.9994, "theo": 17.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T11:35:20", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "HD280121C00300000", "bid": 67.5, "bid_size": 212.0, "ask": 71.5, "ask_size": 109.0, "iv": 0.2958, "open_interest": 1088.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0029, "vega": 1.1798, "theta": -0.0317, "rho": 2.0686, "theo": 70.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.27, "last_trade_time": "2026-11-05T15:42:50", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "HD280121P00300000", "bid": 18.7, "bid_size": 227.0, "ask": 22.5, "ask_size": 195.0, "iv": 0.2993, "open_interest": 3832.0, "volume": 2.0, "delta": -0.2644, "gamma": 0.003, "vega": 1.1945, "theta": -0.0392, "rho": -1.1257, "theo": 20.7088, "change": 1.375, "open": 20.25, "high": 20.25, "low": 20.15, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-06T10:24:00", "percent_change": 7.32357, "prev_day_close": 20.8499994277954}, {"option": "HD280121C00310000", "bid": 61.3, "bid_size": 192.0, "ask": 65.75, "ask_size": 137.0, "iv": 0.2944, "open_interest": 151.0, "volume": 3.0, "delta": 0.7135, "gamma": 0.0031, "vega": 1.2509, "theta": -0.0345, "rho": 2.1211, "theo": 63.9607, "change": -4.0, "open": 64.9, "high": 64.9, "low": 64.55, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-11-06T12:54:39", "percent_change": -5.83516, "prev_day_close": 63.8999996185303}, {"option": "HD280121P00310000", "bid": 22.0, "bid_size": 216.0, "ask": 25.9, "ask_size": 149.0, "iv": 0.2957, "open_interest": 90.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0033, "vega": 1.266, "theta": -0.0411, "rho": -1.2584, "theo": 24.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T11:35:57", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "HD280121C00320000", "bid": 55.65, "bid_size": 181.0, "ask": 59.75, "ask_size": 123.0, "iv": 0.2913, "open_interest": 197.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0033, "vega": 1.3128, "theta": -0.037, "rho": 2.067, "theo": 58.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-05T13:09:42", "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "HD280121P00320000", "bid": 26.6, "bid_size": 140.0, "ask": 30.5, "ask_size": 212.0, "iv": 0.2991, "open_interest": 844.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0035, "vega": 1.3244, "theta": -0.0427, "rho": -1.3834, "theo": 28.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "HD280121C00330000", "bid": 50.5, "bid_size": 167.0, "ask": 54.3, "ask_size": 123.0, "iv": 0.2896, "open_interest": 188.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0035, "vega": 1.364, "theta": -0.039, "rho": 1.9924, "theo": 52.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-05T15:15:36", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "HD280121P00330000", "bid": 30.75, "bid_size": 142.0, "ask": 34.4, "ask_size": 167.0, "iv": 0.295, "open_interest": 367.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0036, "vega": 1.3728, "theta": -0.0439, "rho": -1.5159, "theo": 32.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T12:02:46", "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "HD280121C00340000", "bid": 45.35, "bid_size": 177.0, "ask": 50.0, "ask_size": 201.0, "iv": 0.2897, "open_interest": 228.0, "volume": 3.0, "delta": 0.6107, "gamma": 0.0036, "vega": 1.405, "theta": -0.0407, "rho": 1.9087, "theo": 47.8447, "change": -3.96, "open": 48.34, "high": 48.34, "low": 48.34, "tick": "down", "last_trade_price": 48.34, "last_trade_time": "2026-11-06T12:04:57", "percent_change": -7.5717, "prev_day_close": 47.7999992370606}, {"option": "HD280121P00340000", "bid": 34.5, "bid_size": 153.0, "ask": 39.35, "ask_size": 142.0, "iv": 0.291, "open_interest": 90.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0038, "vega": 1.4088, "theta": -0.0447, "rho": -1.6397, "theo": 36.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-11-05T09:32:05", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "HD280121C00350000", "bid": 40.7, "bid_size": 176.0, "ask": 45.0, "ask_size": 184.0, "iv": 0.2866, "open_interest": 1079.0, "volume": 1.0, "delta": 0.5752, "gamma": 0.0037, "vega": 1.4345, "theta": -0.0419, "rho": 1.8216, "theo": 43.1379, "change": -4.9, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-11-06T10:10:02", "percent_change": -10.4589, "prev_day_close": 43.2749996185303}, {"option": "HD280121P00350000", "bid": 40.25, "bid_size": 130.0, "ask": 44.5, "ask_size": 151.0, "iv": 0.2921, "open_interest": 403.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.004, "vega": 1.4317, "theta": -0.0451, "rho": -1.7515, "theo": 41.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T13:02:22", "percent_change": 0.0, "prev_day_close": 42.0749988555908}, {"option": "HD280121C00360000", "bid": 36.25, "bid_size": 279.0, "ask": 40.2, "ask_size": 135.0, "iv": 0.2827, "open_interest": 555.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0038, "vega": 1.4528, "theta": -0.0426, "rho": 1.7276, "theo": 38.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-11-05T15:11:14", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "HD280121P00360000", "bid": 45.45, "bid_size": 131.0, "ask": 49.45, "ask_size": 129.0, "iv": 0.2883, "open_interest": 61.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0041, "vega": 1.442, "theta": -0.0451, "rho": -1.8553, "theo": 47.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.99, "last_trade_time": "2026-11-05T09:32:05", "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "HD280121C00370000", "bid": 32.2, "bid_size": 100.0, "ask": 37.0, "ask_size": 132.0, "iv": 0.2833, "open_interest": 5556.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0038, "vega": 1.4599, "theta": -0.043, "rho": 1.6331, "theo": 34.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-11-04T09:38:26", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "HD280121P00370000", "bid": 51.0, "bid_size": 55.0, "ask": 55.5, "ask_size": 86.0, "iv": 0.2867, "open_interest": 3722.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0042, "vega": 1.4366, "theta": -0.0446, "rho": -1.9514, "theo": 52.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "HD280121C00380000", "bid": 28.5, "bid_size": 204.0, "ask": 32.4, "ask_size": 134.0, "iv": 0.2783, "open_interest": 286.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0038, "vega": 1.4554, "theta": -0.0429, "rho": 1.5334, "theo": 30.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-05T14:20:00", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "HD280121P00380000", "bid": 57.0, "bid_size": 65.0, "ask": 61.5, "ask_size": 71.0, "iv": 0.2843, "open_interest": 125.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0042, "vega": 1.4196, "theta": -0.0439, "rho": -2.019, "theo": 58.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.75, "last_trade_time": "2026-10-06T09:34:46", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "HD280121C00390000", "bid": 25.3, "bid_size": 203.0, "ask": 29.0, "ask_size": 133.0, "iv": 0.2771, "open_interest": 274.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0038, "vega": 1.441, "theta": -0.0425, "rho": 1.4353, "theo": 27.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.73, "last_trade_time": "2026-11-05T11:08:20", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "HD280121P00390000", "bid": 63.5, "bid_size": 118.0, "ask": 67.4, "ask_size": 101.0, "iv": 0.2808, "open_interest": 56.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0043, "vega": 1.3862, "theta": -0.0428, "rho": -2.0618, "theo": 65.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.45, "last_trade_time": "2026-10-06T09:30:05", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "HD280121C00400000", "bid": 22.85, "bid_size": 152.0, "ask": 26.9, "ask_size": 241.0, "iv": 0.281, "open_interest": 941.0, "volume": 9.0, "delta": 0.4014, "gamma": 0.0038, "vega": 1.4158, "theta": -0.0417, "rho": 1.3348, "theo": 24.4627, "change": -2.755, "open": 23.09, "high": 25.45, "low": 22.1, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-11-06T11:36:01", "percent_change": -10.138, "prev_day_close": 24.3000001907349}, {"option": "HD280121P00400000", "bid": 70.5, "bid_size": 116.0, "ask": 75.0, "ask_size": 116.0, "iv": 0.2828, "open_interest": 67.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0043, "vega": 1.3401, "theta": -0.0418, "rho": -2.0909, "theo": 72.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-15T15:50:20", "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "HD280121C00410000", "bid": 19.75, "bid_size": 269.0, "ask": 23.55, "ask_size": 192.0, "iv": 0.2764, "open_interest": 2793.0, "volume": 10.0, "delta": 0.3692, "gamma": 0.0037, "vega": 1.3828, "theta": -0.0407, "rho": 1.2383, "theo": 21.6514, "change": -2.4, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-06T10:10:04", "percent_change": -9.91735, "prev_day_close": 21.8999996185303}, {"option": "HD280121P00410000", "bid": 77.5, "bid_size": 104.0, "ask": 81.5, "ask_size": 91.0, "iv": 0.2783, "open_interest": 60.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0044, "vega": 1.2774, "theta": -0.0406, "rho": -2.0583, "theo": 79.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.71, "last_trade_time": "2026-07-30T13:37:12", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "HD280121C00420000", "bid": 16.5, "bid_size": 335.0, "ask": 21.45, "ask_size": 238.0, "iv": 0.2738, "open_interest": 270.0, "volume": 2.0, "delta": 0.3384, "gamma": 0.0036, "vega": 1.3411, "theta": -0.0394, "rho": 1.1417, "theo": 19.1252, "change": -1.615, "open": 19.61, "high": 19.61, "low": 19.61, "tick": "no_change", "last_trade_price": 19.61, "last_trade_time": "2026-11-06T12:58:32", "percent_change": -7.60895, "prev_day_close": 19.0250005722046}, {"option": "HD280121P00420000", "bid": 85.5, "bid_size": 94.0, "ask": 89.1, "ask_size": 89.0, "iv": 0.2794, "open_interest": 8.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0044, "vega": 1.1984, "theta": -0.0397, "rho": -2.0287, "theo": 86.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.24, "last_trade_time": "2026-05-20T12:29:35", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "HD280121C00430000", "bid": 14.6, "bid_size": 328.0, "ask": 18.6, "ask_size": 184.0, "iv": 0.2716, "open_interest": 124.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0035, "vega": 1.2939, "theta": -0.0379, "rho": 1.0508, "theo": 16.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-11-04T12:04:15", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "HD280121P00430000", "bid": 93.5, "bid_size": 91.0, "ask": 96.9, "ask_size": 82.0, "iv": 0.279, "open_interest": 3.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0044, "vega": 1.1082, "theta": -0.0386, "rho": -1.9089, "theo": 94.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.11, "last_trade_time": "2025-12-05T09:41:48", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "HD280121C00440000", "bid": 12.5, "bid_size": 335.0, "ask": 16.4, "ask_size": 163.0, "iv": 0.2693, "open_interest": 36.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0034, "vega": 1.241, "theta": -0.0363, "rho": 0.9624, "theo": 14.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-05T11:08:20", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "HD280121P00440000", "bid": 101.5, "bid_size": 38.0, "ask": 105.75, "ask_size": 43.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0043, "vega": 0.9944, "theta": -0.0371, "rho": -1.814, "theo": 102.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.55, "last_trade_time": "2025-09-30T12:51:21", "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "HD280121C00450000", "bid": 11.0, "bid_size": 136.0, "ask": 14.6, "ask_size": 62.0, "iv": 0.2694, "open_interest": 119.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0032, "vega": 1.1845, "theta": -0.0346, "rho": 0.8797, "theo": 13.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-02T13:46:48", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "HD280121P00450000", "bid": 110.0, "bid_size": 42.0, "ask": 114.5, "ask_size": 44.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0042, "vega": 0.8814, "theta": -0.035, "rho": -1.6013, "theo": 111.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.7, "last_trade_time": "2026-05-15T15:52:58", "percent_change": 0.0, "prev_day_close": 112.174999237061}, {"option": "HD280121C00460000", "bid": 9.35, "bid_size": 186.0, "ask": 12.95, "ask_size": 80.0, "iv": 0.2679, "open_interest": 69.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0031, "vega": 1.1262, "theta": -0.0328, "rho": 0.8022, "theo": 11.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-04T14:19:27", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "HD280121P00460000", "bid": 118.5, "bid_size": 47.0, "ask": 123.0, "ask_size": 44.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.004, "vega": 0.7421, "theta": -0.0311, "rho": -1.4501, "theo": 120.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-01-08T09:53:36", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "HD280121C00470000", "bid": 8.1, "bid_size": 196.0, "ask": 11.55, "ask_size": 89.0, "iv": 0.2678, "open_interest": 94.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0029, "vega": 1.0655, "theta": -0.031, "rho": 0.7292, "theo": 10.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T10:12:04", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HD280121P00470000", "bid": 127.5, "bid_size": 45.0, "ask": 132.25, "ask_size": 37.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0036, "vega": 0.6384, "theta": -0.0263, "rho": -1.2382, "theo": 129.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.15, "last_trade_time": "2025-12-04T13:09:22", "percent_change": 0.0, "prev_day_close": 130.074996948242}, {"option": "HD280121C00480000", "bid": 7.45, "bid_size": 165.0, "ask": 10.35, "ask_size": 90.0, "iv": 0.2703, "open_interest": 78.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0027, "vega": 1.0059, "theta": -0.0292, "rho": 0.6632, "theo": 8.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T10:29:22", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "HD280121P00480000", "bid": 137.0, "bid_size": 42.0, "ask": 141.5, "ask_size": 43.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0032, "vega": 0.4864, "theta": -0.0196, "rho": -1.0384, "theo": 138.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.55, "last_trade_time": "2025-12-04T13:09:30", "percent_change": 0.0, "prev_day_close": 139.275001525879}, {"option": "HD280121C00490000", "bid": 5.5, "bid_size": 211.0, "ask": 9.2, "ask_size": 143.0, "iv": 0.2648, "open_interest": 492.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0026, "vega": 0.9458, "theta": -0.0275, "rho": 0.6009, "theo": 7.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-29T13:18:30", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "HD280121P00490000", "bid": 146.5, "bid_size": 41.0, "ask": 151.0, "ask_size": 43.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0028, "vega": 0.4255, "theta": -0.0128, "rho": -0.8608, "theo": 147.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.025001525879}, {"option": "HD280121C00500000", "bid": 5.1, "bid_size": 321.0, "ask": 8.3, "ask_size": 303.0, "iv": 0.2678, "open_interest": 518.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0024, "vega": 0.887, "theta": -0.0257, "rho": 0.5448, "theo": 6.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:33:23", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "HD280121P00500000", "bid": 156.0, "bid_size": 39.0, "ask": 160.5, "ask_size": 39.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0022, "vega": 0.285, "theta": -0.005, "rho": -0.7192, "theo": 157.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.92, "last_trade_time": "2026-02-12T15:59:14", "percent_change": 0.0, "prev_day_close": 158.699996948242}, {"option": "HD280121C00510000", "bid": 4.25, "bid_size": 170.0, "ask": 6.95, "ask_size": 45.0, "iv": 0.2642, "open_interest": 44.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0022, "vega": 0.8309, "theta": -0.0241, "rho": 0.4938, "theo": 6.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T12:50:56", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HD280121P00510000", "bid": 166.0, "bid_size": 38.0, "ask": 170.5, "ask_size": 40.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0018, "vega": 0.2168, "theta": 0.0, "rho": -0.7004, "theo": 167.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "HD280121C00520000", "bid": 4.05, "bid_size": 324.0, "ask": 6.7, "ask_size": 330.0, "iv": 0.2706, "open_interest": 1254.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0021, "vega": 0.7757, "theta": -0.0225, "rho": 0.4464, "theo": 5.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T13:11:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HD280121P00520000", "bid": 175.5, "bid_size": 41.0, "ask": 180.0, "ask_size": 39.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0013, "vega": 0.1626, "theta": 0.0, "rho": -0.5632, "theo": 177.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.849998474121}, {"option": "HD280121C00540000", "bid": 3.15, "bid_size": 186.0, "ask": 5.2, "ask_size": 175.0, "iv": 0.2711, "open_interest": 120.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0018, "vega": 0.674, "theta": -0.0195, "rho": 0.3659, "theo": 4.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T10:01:19", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HD280121P00540000", "bid": 195.5, "bid_size": 18.0, "ask": 200.0, "ask_size": 18.0, "iv": 0.3243, "open_interest": 1.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0007, "vega": 0.0732, "theta": 0.0, "rho": -0.5165, "theo": 196.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.29, "last_trade_time": "2025-12-29T14:38:21", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "HD280121C00560000", "bid": 2.52, "bid_size": 122.0, "ask": 4.05, "ask_size": 80.0, "iv": 0.2723, "open_interest": 280.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0015, "vega": 0.5824, "theta": -0.0169, "rho": 0.2997, "theo": 3.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-04T15:29:51", "percent_change": 0.0, "prev_day_close": 3.18500006198883}, {"option": "HD280121P00560000", "bid": 215.0, "bid_size": 19.0, "ask": 219.5, "ask_size": 18.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0213, "theta": 0.0, "rho": -0.4509, "theo": 216.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "HD280121C00580000", "bid": 1.98, "bid_size": 94.0, "ask": 3.2, "ask_size": 110.0, "iv": 0.2736, "open_interest": 224.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0013, "vega": 0.5028, "theta": -0.0146, "rho": 0.2459, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:06:43", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "HD280121P00580000", "bid": 235.0, "bid_size": 19.0, "ask": 239.1, "ask_size": 3.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": -0.4487, "theo": 236.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "HD280121C00600000", "bid": 1.4, "bid_size": 191.0, "ask": 2.76, "ask_size": 302.0, "iv": 0.2757, "open_interest": 38.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0011, "vega": 0.4331, "theta": -0.0126, "rho": 0.2028, "theo": 2.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:15:57", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "HD280121P00600000", "bid": 255.0, "bid_size": 22.0, "ask": 259.5, "ask_size": 23.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": -0.4621, "theo": 256.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.5, "last_trade_time": "2026-05-18T14:04:08", "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "HD280121C00620000", "bid": 0.95, "bid_size": 265.0, "ask": 2.38, "ask_size": 182.0, "iv": 0.2775, "open_interest": 387.0, "volume": 17.0, "delta": 0.0472, "gamma": 0.001, "vega": 0.3732, "theta": -0.0109, "rho": 0.1672, "theo": 1.7207, "change": -0.4, "open": 1.75, "high": 1.75, "low": 1.54, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T13:20:02", "percent_change": -19.6078, "prev_day_close": 1.66500002145767}, {"option": "HD280121P00620000", "bid": 275.0, "bid_size": 7.0, "ask": 279.5, "ask_size": 22.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.4753, "theo": 276.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.59, "last_trade_time": "2026-10-30T09:40:46", "percent_change": 0.0, "prev_day_close": 277.25}, {"option": "HD280317C00145000", "bid": 196.5, "bid_size": 19.0, "ask": 201.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0434, "theta": 0.0, "rho": 0.3155, "theo": 199.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "HD280317P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 80.0, "iv": 0.3728, "open_interest": 3.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.1386, "theta": -0.0049, "rho": -0.0711, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-13T10:16:19", "percent_change": 0.0, "prev_day_close": 0.669999994337559}, {"option": "HD280317C00150000", "bid": 191.5, "bid_size": 19.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0796, "theta": 0.0, "rho": 0.6114, "theo": 194.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-10-08T10:17:10", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "HD280317P00150000", "bid": 0.1, "bid_size": 105.0, "ask": 1.62, "ask_size": 107.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.1544, "theta": -0.0055, "rho": -0.0806, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T09:46:02", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "HD280317C00155000", "bid": 186.5, "bid_size": 23.0, "ask": 191.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0984, "theta": 0.0, "rho": 0.704, "theo": 189.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.049995422363}, {"option": "HD280317P00155000", "bid": 0.57, "bid_size": 141.0, "ask": 1.41, "ask_size": 126.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.1723, "theta": -0.006, "rho": -0.0918, "theo": 1.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "HD280317C00160000", "bid": 182.0, "bid_size": 22.0, "ask": 186.5, "ask_size": 23.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.1358, "theta": 0.0, "rho": 0.8312, "theo": 184.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.224998474121}, {"option": "HD280317P00160000", "bid": 0.87, "bid_size": 77.0, "ask": 1.75, "ask_size": 139.0, "iv": 0.3741, "open_interest": 0.0, "volume": 1.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.1933, "theta": -0.0066, "rho": -0.1052, "theo": 1.1804, "change": 0.185, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:29:37", "percent_change": 20.2186, "prev_day_close": 1.31000000238419}, {"option": "HD280317C00165000", "bid": 177.0, "bid_size": 23.0, "ask": 181.5, "ask_size": 7.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.1586, "theta": 0.0, "rho": 0.9077, "theo": 179.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "HD280317P00165000", "bid": 0.84, "bid_size": 148.0, "ask": 1.84, "ask_size": 143.0, "iv": 0.3626, "open_interest": 1.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0004, "vega": 0.2136, "theta": -0.0073, "rho": -0.1189, "theo": 1.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T15:21:38", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "HD280317C00170000", "bid": 172.5, "bid_size": 18.0, "ask": 177.0, "ask_size": 19.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0004, "vega": 0.1795, "theta": 0.0, "rho": 1.0347, "theo": 175.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "HD280317P00170000", "bid": 0.84, "bid_size": 105.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.358, "open_interest": 2.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0004, "vega": 0.236, "theta": -0.008, "rho": -0.1342, "theo": 1.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-21T09:53:46", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "HD280317C00175000", "bid": 168.05, "bid_size": 46.0, "ask": 171.5, "ask_size": 3.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.2304, "theta": 0.0, "rho": 1.2558, "theo": 170.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.775001525879}, {"option": "HD280317P00175000", "bid": 1.37, "bid_size": 88.0, "ask": 2.42, "ask_size": 109.0, "iv": 0.3605, "open_interest": 7.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0005, "vega": 0.2612, "theta": -0.0087, "rho": -0.1514, "theo": 1.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "HD280317C00180000", "bid": 163.75, "bid_size": 37.0, "ask": 167.1, "ask_size": 4.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0005, "vega": 0.2665, "theta": 0.0, "rho": 2.0321, "theo": 165.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.425003051758}, {"option": "HD280317P00180000", "bid": 1.27, "bid_size": 107.0, "ask": 2.61, "ask_size": 100.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0005, "vega": 0.2889, "theta": -0.0095, "rho": -0.1713, "theo": 1.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "HD280317C00185000", "bid": 159.1, "bid_size": 37.0, "ask": 163.5, "ask_size": 48.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0006, "vega": 0.2895, "theta": 0.0, "rho": 2.1847, "theo": 161.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.850006103516}, {"option": "HD280317P00185000", "bid": 1.7, "bid_size": 101.0, "ask": 2.83, "ask_size": 83.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0006, "vega": 0.3158, "theta": -0.0104, "rho": -0.1914, "theo": 2.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "HD280317C00190000", "bid": 154.95, "bid_size": 46.0, "ask": 158.75, "ask_size": 7.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.3227, "theta": 0.0, "rho": 2.2321, "theo": 156.9592, "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": 156.675003051758}, {"option": "HD280317P00190000", "bid": 1.77, "bid_size": 103.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0007, "vega": 0.3452, "theta": -0.0113, "rho": -0.2135, "theo": 2.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:46:02", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "HD280317C00195000", "bid": 150.5, "bid_size": 40.0, "ask": 154.0, "ask_size": 8.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0007, "vega": 0.3627, "theta": 0.0, "rho": 2.2554, "theo": 152.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "HD280317P00195000", "bid": 2.27, "bid_size": 93.0, "ask": 3.25, "ask_size": 17.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0007, "vega": 0.3798, "theta": -0.0122, "rho": -0.2389, "theo": 2.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "HD280317C00200000", "bid": 146.0, "bid_size": 42.0, "ask": 150.15, "ask_size": 29.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0008, "vega": 0.3873, "theta": 0.0, "rho": 2.2955, "theo": 148.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.08, "last_trade_time": "2026-09-30T09:39:15", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "HD280317P00200000", "bid": 2.57, "bid_size": 104.0, "ask": 4.0, "ask_size": 105.0, "iv": 0.339, "open_interest": 3.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0008, "vega": 0.4127, "theta": -0.0132, "rho": -0.2672, "theo": 3.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-30T09:40:36", "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "HD280317C00210000", "bid": 137.5, "bid_size": 54.0, "ask": 141.0, "ask_size": 8.0, "iv": 0.3224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0009, "vega": 0.4714, "theta": 0.0, "rho": 2.3509, "theo": 139.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-10-16T09:44:28", "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "HD280317P00210000", "bid": 3.05, "bid_size": 102.0, "ask": 4.75, "ask_size": 66.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.001, "vega": 0.4843, "theta": -0.0153, "rho": -0.3265, "theo": 4.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "HD280317C00220000", "bid": 129.1, "bid_size": 38.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0011, "vega": 0.5303, "theta": -0.0032, "rho": 2.4153, "theo": 131.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "HD280317P00220000", "bid": 4.7, "bid_size": 79.0, "ask": 6.25, "ask_size": 147.0, "iv": 0.3338, "open_interest": 10.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0012, "vega": 0.5642, "theta": -0.0176, "rho": -0.4001, "theo": 5.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-05T09:48:16", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "HD280317C00230000", "bid": 120.5, "bid_size": 53.0, "ask": 124.65, "ask_size": 12.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0013, "vega": 0.6305, "theta": -0.0065, "rho": 2.4437, "theo": 122.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "HD280317P00230000", "bid": 5.35, "bid_size": 82.0, "ask": 7.7, "ask_size": 81.0, "iv": 0.3257, "open_interest": 2.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0014, "vega": 0.6508, "theta": -0.02, "rho": -0.4795, "theo": 6.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-30T12:38:15", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "HD280317C00240000", "bid": 113.2, "bid_size": 42.0, "ask": 116.55, "ask_size": 13.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0015, "vega": 0.6947, "theta": -0.01, "rho": 2.4905, "theo": 114.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.875}, {"option": "HD280317P00240000", "bid": 6.6, "bid_size": 109.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.3146, "open_interest": 44.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0016, "vega": 0.738, "theta": -0.0225, "rho": -0.5725, "theo": 7.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:09:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HD280317C00250000", "bid": 105.0, "bid_size": 56.0, "ask": 109.5, "ask_size": 50.0, "iv": 0.3138, "open_interest": 4.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0017, "vega": 0.8061, "theta": -0.0135, "rho": 2.4879, "theo": 107.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-10-09T10:48:18", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "HD280317P00250000", "bid": 8.35, "bid_size": 150.0, "ask": 10.1, "ask_size": 85.0, "iv": 0.3116, "open_interest": 48.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0018, "vega": 0.8338, "theta": -0.025, "rho": -0.6794, "theo": 9.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T11:43:40", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "HD280317C00260000", "bid": 97.5, "bid_size": 56.0, "ask": 101.5, "ask_size": 34.0, "iv": 0.3076, "open_interest": 3.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0019, "vega": 0.8952, "theta": -0.017, "rho": 2.5168, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-10-13T14:56:06", "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "HD280317P00260000", "bid": 10.6, "bid_size": 63.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.3101, "open_interest": 141.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.002, "vega": 0.9225, "theta": -0.0276, "rho": -0.787, "theo": 11.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T11:40:28", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HD280317C00270000", "bid": 90.0, "bid_size": 60.0, "ask": 95.0, "ask_size": 63.0, "iv": 0.3068, "open_interest": 16.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0022, "vega": 0.9867, "theta": -0.0204, "rho": 2.4808, "theo": 92.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.7, "last_trade_time": "2026-10-06T13:09:39", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "HD280317P00270000", "bid": 12.45, "bid_size": 87.0, "ask": 15.35, "ask_size": 86.0, "iv": 0.3099, "open_interest": 11.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0022, "vega": 1.0182, "theta": -0.0301, "rho": -0.9138, "theo": 13.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "HD280317C00280000", "bid": 83.85, "bid_size": 89.0, "ask": 87.35, "ask_size": 83.0, "iv": 0.3044, "open_interest": 2.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0024, "vega": 1.0881, "theta": -0.0238, "rho": 2.4414, "theo": 85.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.33, "last_trade_time": "2026-09-21T14:22:34", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "HD280317P00280000", "bid": 14.5, "bid_size": 161.0, "ask": 16.85, "ask_size": 44.0, "iv": 0.2996, "open_interest": 24.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0025, "vega": 1.1025, "theta": -0.0324, "rho": -1.0395, "theo": 16.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-10-28T14:24:18", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "HD280317C00290000", "bid": 77.3, "bid_size": 116.0, "ask": 80.5, "ask_size": 97.0, "iv": 0.3008, "open_interest": 503.0, "volume": 1.0, "delta": 0.7767, "gamma": 0.0026, "vega": 1.1585, "theta": -0.0268, "rho": 2.4237, "theo": 79.0147, "change": -6.1, "open": 78.35, "high": 78.35, "low": 78.35, "tick": "down", "last_trade_price": 78.35, "last_trade_time": "2026-11-06T09:59:00", "percent_change": -7.22321, "prev_day_close": 78.9000015258789}, {"option": "HD280317P00290000", "bid": 18.0, "bid_size": 123.0, "ask": 19.8, "ask_size": 89.0, "iv": 0.3001, "open_interest": 267.0, "volume": 1.0, "delta": -0.236, "gamma": 0.0027, "vega": 1.1896, "theta": -0.0346, "rho": -1.1742, "theo": 19.0914, "change": 3.55, "open": 21.4, "high": 21.4, "low": 21.4, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-06T09:59:00", "percent_change": 19.888, "prev_day_close": 18.8999996185303}, {"option": "HD280317C00300000", "bid": 71.15, "bid_size": 80.0, "ask": 74.45, "ask_size": 97.0, "iv": 0.3, "open_interest": 15.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0028, "vega": 1.2487, "theta": -0.0297, "rho": 2.3574, "theo": 72.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.46, "last_trade_time": "2026-11-05T14:14:09", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "HD280317P00300000", "bid": 21.15, "bid_size": 119.0, "ask": 23.1, "ask_size": 86.0, "iv": 0.2978, "open_interest": 74.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0029, "vega": 1.2646, "theta": -0.0366, "rho": -1.3061, "theo": 22.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-04T12:47:30", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "HD280317C00310000", "bid": 64.5, "bid_size": 50.0, "ask": 69.0, "ask_size": 63.0, "iv": 0.2969, "open_interest": 17.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.003, "vega": 1.3086, "theta": -0.0322, "rho": 2.3212, "theo": 66.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "HD280317P00310000", "bid": 24.2, "bid_size": 61.0, "ask": 27.75, "ask_size": 66.0, "iv": 0.2977, "open_interest": 24.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0031, "vega": 1.3353, "theta": -0.0384, "rho": -1.4513, "theo": 25.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-04T12:48:32", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "HD280317C00320000", "bid": 58.5, "bid_size": 64.0, "ask": 63.45, "ask_size": 58.0, "iv": 0.2938, "open_interest": 25.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0031, "vega": 1.3802, "theta": -0.0345, "rho": 2.2327, "theo": 61.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-10-29T11:30:25", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "HD280317P00320000", "bid": 28.75, "bid_size": 40.0, "ask": 31.3, "ask_size": 49.0, "iv": 0.2961, "open_interest": 30.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0033, "vega": 1.3941, "theta": -0.0398, "rho": -1.5763, "theo": 29.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-02T11:51:43", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "HD280317C00330000", "bid": 54.45, "bid_size": 81.0, "ask": 57.4, "ask_size": 92.0, "iv": 0.2935, "open_interest": 14.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0033, "vega": 1.426, "theta": -0.0363, "rho": 2.1803, "theo": 55.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-05T13:57:38", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "HD280317P00330000", "bid": 32.3, "bid_size": 59.0, "ask": 36.3, "ask_size": 62.0, "iv": 0.2943, "open_interest": 7.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0035, "vega": 1.4438, "theta": -0.041, "rho": -1.7226, "theo": 34.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-20T11:12:39", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "HD280317C00340000", "bid": 48.5, "bid_size": 57.0, "ask": 53.0, "ask_size": 91.0, "iv": 0.2902, "open_interest": 325.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0034, "vega": 1.4742, "theta": -0.0379, "rho": 2.0758, "theo": 50.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-11-04T15:09:47", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "HD280317P00340000", "bid": 36.5, "bid_size": 66.0, "ask": 40.5, "ask_size": 52.0, "iv": 0.2894, "open_interest": 4.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0036, "vega": 1.4798, "theta": -0.0418, "rho": -1.8316, "theo": 38.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-30T10:33:35", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "HD280317C00350000", "bid": 44.8, "bid_size": 91.0, "ask": 47.45, "ask_size": 90.0, "iv": 0.2884, "open_interest": 25.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0035, "vega": 1.5035, "theta": -0.039, "rho": 2.0094, "theo": 46.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-11-02T11:19:54", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "HD280317P00350000", "bid": 42.75, "bid_size": 94.0, "ask": 44.75, "ask_size": 79.0, "iv": 0.2893, "open_interest": 6.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0038, "vega": 1.5056, "theta": -0.0423, "rho": -1.9673, "theo": 43.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-11-02T14:27:05", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "HD280317C00360000", "bid": 40.55, "bid_size": 86.0, "ask": 42.4, "ask_size": 49.0, "iv": 0.2847, "open_interest": 27.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0036, "vega": 1.5261, "theta": -0.0398, "rho": 1.8953, "theo": 41.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-10-22T12:29:40", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "HD280317P00360000", "bid": 47.95, "bid_size": 102.0, "ask": 50.85, "ask_size": 102.0, "iv": 0.2895, "open_interest": 0.0, "volume": 2.0, "delta": -0.4762, "gamma": 0.0039, "vega": 1.5155, "theta": -0.0425, "rho": -2.0482, "theo": 48.913, "change": 2.575, "open": 49.15, "high": 49.15, "low": 49.15, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-11-06T15:01:20", "percent_change": 5.52872, "prev_day_close": 49.0}, {"option": "HD280317C00370000", "bid": 36.45, "bid_size": 95.0, "ask": 39.15, "ask_size": 86.0, "iv": 0.2851, "open_interest": 16.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0036, "vega": 1.5372, "theta": -0.0402, "rho": 1.8176, "theo": 37.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-11-04T11:40:28", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "HD280317P00370000", "bid": 53.7, "bid_size": 92.0, "ask": 55.8, "ask_size": 72.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.004, "vega": 1.5151, "theta": -0.0423, "rho": -2.173, "theo": 54.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-11-03T11:01:54", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "HD280317C00380000", "bid": 32.8, "bid_size": 91.0, "ask": 35.45, "ask_size": 95.0, "iv": 0.2839, "open_interest": 17.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0037, "vega": 1.535, "theta": -0.0403, "rho": 1.7006, "theo": 33.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.22, "last_trade_time": "2026-11-05T09:42:02", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "HD280317P00380000", "bid": 58.5, "bid_size": 60.0, "ask": 62.65, "ask_size": 35.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.004, "vega": 1.4969, "theta": -0.0418, "rho": -2.2135, "theo": 60.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.81, "last_trade_time": "2026-09-21T09:53:46", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "HD280317C00390000", "bid": 29.45, "bid_size": 92.0, "ask": 31.65, "ask_size": 86.0, "iv": 0.2812, "open_interest": 11.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0037, "vega": 1.5275, "theta": -0.0401, "rho": 1.6147, "theo": 30.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T11:55:48", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "HD280317P00390000", "bid": 65.0, "bid_size": 117.0, "ask": 68.65, "ask_size": 79.0, "iv": 0.28, "open_interest": 1.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0041, "vega": 1.4721, "theta": -0.0412, "rho": -2.3006, "theo": 66.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-11-03T10:45:00", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HD280317C00400000", "bid": 26.25, "bid_size": 92.0, "ask": 28.25, "ask_size": 85.0, "iv": 0.2788, "open_interest": 28.0, "volume": 1.0, "delta": 0.4203, "gamma": 0.0036, "vega": 1.5123, "theta": -0.0396, "rho": 1.5068, "theo": 27.2333, "change": -3.78, "open": 26.27, "high": 26.27, "low": 26.27, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -12.579, "prev_day_close": 27.2749996185303}, {"option": "HD280317P00400000", "bid": 72.5, "bid_size": 98.0, "ask": 75.35, "ask_size": 67.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0042, "vega": 1.4201, "theta": -0.0403, "rho": -2.2898, "theo": 73.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9249992370606}, {"option": "HD280317C00410000", "bid": 22.2, "bid_size": 141.0, "ask": 25.85, "ask_size": 90.0, "iv": 0.2748, "open_interest": 20.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0036, "vega": 1.4786, "theta": -0.0388, "rho": 1.4103, "theo": 24.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-02T09:45:18", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HD280317P00410000", "bid": 79.5, "bid_size": 93.0, "ask": 82.35, "ask_size": 60.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0042, "vega": 1.3747, "theta": -0.0395, "rho": -2.3322, "theo": 80.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "HD280317C00420000", "bid": 20.65, "bid_size": 43.0, "ask": 23.3, "ask_size": 39.0, "iv": 0.2774, "open_interest": 17.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0035, "vega": 1.452, "theta": -0.0378, "rho": 1.3354, "theo": 21.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-02T12:46:44", "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "HD280317P00420000", "bid": 86.5, "bid_size": 49.0, "ask": 91.0, "ask_size": 51.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0043, "vega": 1.2863, "theta": -0.0388, "rho": -2.2242, "theo": 88.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "HD280317C00430000", "bid": 18.25, "bid_size": 54.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.2745, "open_interest": 9.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0034, "vega": 1.3982, "theta": -0.0366, "rho": 1.214, "theo": 19.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T14:50:48", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "HD280317P00430000", "bid": 94.5, "bid_size": 43.0, "ask": 98.15, "ask_size": 33.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0043, "vega": 1.2133, "theta": -0.0383, "rho": -2.2115, "theo": 95.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "HD280317C00440000", "bid": 15.0, "bid_size": 95.0, "ask": 18.85, "ask_size": 41.0, "iv": 0.2711, "open_interest": 16.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0033, "vega": 1.3588, "theta": -0.0353, "rho": 1.1385, "theo": 17.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-28T15:21:00", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "HD280317P00440000", "bid": 102.0, "bid_size": 47.0, "ask": 106.8, "ask_size": 38.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0043, "vega": 1.09, "theta": -0.0375, "rho": -1.9824, "theo": 103.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "HD280317C00450000", "bid": 13.7, "bid_size": 176.0, "ask": 16.7, "ask_size": 117.0, "iv": 0.2716, "open_interest": 40.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0032, "vega": 1.2967, "theta": -0.0339, "rho": 1.0338, "theo": 15.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-11-05T10:12:44", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "HD280317P00450000", "bid": 110.5, "bid_size": 47.0, "ask": 115.05, "ask_size": 41.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0042, "vega": 0.9894, "theta": -0.0363, "rho": -1.8944, "theo": 112.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.724998474121}, {"option": "HD280317C00460000", "bid": 12.1, "bid_size": 72.0, "ask": 15.3, "ask_size": 51.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0031, "vega": 1.2471, "theta": -0.0324, "rho": 0.9599, "theo": 13.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-10-26T10:57:56", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "HD280317P00460000", "bid": 119.5, "bid_size": 37.0, "ask": 123.95, "ask_size": 37.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0041, "vega": 0.8662, "theta": -0.0339, "rho": -1.581, "theo": 120.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "HD280317C00470000", "bid": 10.75, "bid_size": 87.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0029, "vega": 1.2011, "theta": -0.0309, "rho": 0.8903, "theo": 12.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T13:54:20", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HD280317P00470000", "bid": 128.0, "bid_size": 47.0, "ask": 132.5, "ask_size": 37.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0038, "vega": 0.7242, "theta": -0.03, "rho": -1.4392, "theo": 129.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "HD280317C00480000", "bid": 8.5, "bid_size": 103.0, "ask": 12.3, "ask_size": 56.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0028, "vega": 1.1279, "theta": -0.0294, "rho": 0.8039, "theo": 10.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "HD280317P00480000", "bid": 138.0, "bid_size": 37.0, "ask": 142.0, "ask_size": 43.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0035, "vega": 0.6294, "theta": -0.0249, "rho": -1.2691, "theo": 138.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.675003051758}, {"option": "HD280317C00490000", "bid": 8.15, "bid_size": 78.0, "ask": 11.15, "ask_size": 90.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0026, "vega": 1.0771, "theta": -0.0278, "rho": 0.7459, "theo": 9.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "HD280317P00490000", "bid": 147.0, "bid_size": 41.0, "ask": 151.0, "ask_size": 41.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.003, "vega": 0.4604, "theta": -0.0182, "rho": -1.0327, "theo": 148.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "HD280317C00500000", "bid": 7.05, "bid_size": 89.0, "ask": 10.0, "ask_size": 83.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0025, "vega": 1.0159, "theta": -0.0263, "rho": 0.6726, "theo": 8.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "HD280317P00500000", "bid": 157.0, "bid_size": 8.0, "ask": 161.0, "ask_size": 42.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0025, "vega": 0.3702, "theta": -0.0108, "rho": -0.9388, "theo": 157.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.724998474121}, {"option": "HD280317C00520000", "bid": 6.1, "bid_size": 105.0, "ask": 7.3, "ask_size": 81.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0022, "vega": 0.908, "theta": -0.0234, "rho": 0.5726, "theo": 6.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HD280317P00520000", "bid": 176.5, "bid_size": 13.0, "ask": 179.75, "ask_size": 24.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0016, "vega": 0.1823, "theta": 0.0, "rho": -0.6143, "theo": 177.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.125}, {"option": "HD281215C00145000", "bid": 196.5, "bid_size": 23.0, "ask": 201.5, "ask_size": 8.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.1202, "theta": 0.0, "rho": 0.689, "theo": 199.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "HD281215P00145000", "bid": 1.06, "bid_size": 103.0, "ask": 2.62, "ask_size": 117.0, "iv": 0.3638, "open_interest": 6.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0003, "vega": 0.273, "theta": -0.006, "rho": -0.2019, "theo": 1.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T13:41:12", "percent_change": 0.0, "prev_day_close": 1.82999992370605}, {"option": "HD281215C00150000", "bid": 192.0, "bid_size": 22.0, "ask": 196.5, "ask_size": 5.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0003, "vega": 0.1712, "theta": 0.0, "rho": 0.93, "theo": 194.4884, "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": 194.25}, {"option": "HD281215P00150000", "bid": 0.54, "bid_size": 104.0, "ask": 3.05, "ask_size": 67.0, "iv": 0.3499, "open_interest": 1.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0004, "vega": 0.3005, "theta": -0.0065, "rho": -0.2278, "theo": 2.0612, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:29:10", "percent_change": -18.3673, "prev_day_close": 2.17499995231628}, {"option": "HD281215C00155000", "bid": 187.0, "bid_size": 23.0, "ask": 191.5, "ask_size": 5.0, "iv": 0.3165, "open_interest": 7.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.2192, "theta": 0.0, "rho": 1.0807, "theo": 189.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-09-18T12:01:28", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "HD281215P00155000", "bid": 1.37, "bid_size": 75.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.3578, "open_interest": 43.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0004, "vega": 0.3278, "theta": -0.007, "rho": -0.2536, "theo": 2.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T09:40:41", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "HD281215C00160000", "bid": 182.5, "bid_size": 104.0, "ask": 187.0, "ask_size": 31.0, "iv": 0.3305, "open_interest": 40.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0004, "vega": 0.2551, "theta": 0.0, "rho": 1.314, "theo": 185.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.31, "last_trade_time": "2026-10-15T11:18:19", "percent_change": 0.0, "prev_day_close": 184.825004577637}, {"option": "HD281215P00160000", "bid": 1.57, "bid_size": 117.0, "ask": 3.45, "ask_size": 66.0, "iv": 0.3495, "open_interest": 72.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0004, "vega": 0.3562, "theta": -0.0076, "rho": -0.2807, "theo": 2.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T14:12:44", "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "HD281215C00165000", "bid": 178.5, "bid_size": 43.0, "ask": 182.5, "ask_size": 7.0, "iv": 0.3416, "open_interest": 6.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0005, "vega": 0.3204, "theta": 0.0, "rho": 1.586, "theo": 180.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.6, "last_trade_time": "2026-06-25T10:02:34", "percent_change": 0.0, "prev_day_close": 180.224998474121}, {"option": "HD281215P00165000", "bid": 2.09, "bid_size": 108.0, "ask": 3.85, "ask_size": 75.0, "iv": 0.3503, "open_interest": 130.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0005, "vega": 0.3875, "theta": -0.0082, "rho": -0.3112, "theo": 2.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T11:29:04", "percent_change": 0.0, "prev_day_close": 2.96999990940094}, {"option": "HD281215C00170000", "bid": 174.0, "bid_size": 43.0, "ask": 178.5, "ask_size": 22.0, "iv": 0.3445, "open_interest": 5.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0005, "vega": 0.3721, "theta": 0.0, "rho": 2.0249, "theo": 176.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.42, "last_trade_time": "2026-09-04T14:02:08", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "HD281215P00170000", "bid": 2.48, "bid_size": 99.0, "ask": 4.8, "ask_size": 132.0, "iv": 0.3547, "open_interest": 8.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0005, "vega": 0.4223, "theta": -0.0088, "rho": -0.3481, "theo": 3.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-06-18T14:41:59", "percent_change": 0.0, "prev_day_close": 3.61500000953674}, {"option": "HD281215C00175000", "bid": 169.5, "bid_size": 50.0, "ask": 173.9, "ask_size": 2.0, "iv": 0.3356, "open_interest": 6.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0006, "vega": 0.4133, "theta": 0.0, "rho": 2.3272, "theo": 171.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.79, "last_trade_time": "2026-09-04T14:00:56", "percent_change": 0.0, "prev_day_close": 171.699996948242}, {"option": "HD281215P00175000", "bid": 2.62, "bid_size": 93.0, "ask": 4.8, "ask_size": 76.0, "iv": 0.3444, "open_interest": 22.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0006, "vega": 0.4562, "theta": -0.0094, "rho": -0.3841, "theo": 3.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.69000005722046}, {"option": "HD281215C00180000", "bid": 165.5, "bid_size": 47.0, "ask": 169.4, "ask_size": 2.0, "iv": 0.3333, "open_interest": 5.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.4413, "theta": 0.0, "rho": 2.4304, "theo": 167.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-11-02T15:21:03", "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "HD281215P00180000", "bid": 2.88, "bid_size": 119.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.3356, "open_interest": 3.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0006, "vega": 0.4907, "theta": -0.0101, "rho": -0.4214, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-05T10:55:09", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "HD281215C00185000", "bid": 161.0, "bid_size": 62.0, "ask": 165.45, "ask_size": 2.0, "iv": 0.3308, "open_interest": 11.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0007, "vega": 0.51, "theta": 0.0, "rho": 2.6588, "theo": 163.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.75, "last_trade_time": "2026-10-05T12:13:58", "percent_change": 0.0, "prev_day_close": 163.474998474121}, {"option": "HD281215P00185000", "bid": 3.7, "bid_size": 63.0, "ask": 5.2, "ask_size": 69.0, "iv": 0.3364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0007, "vega": 0.528, "theta": -0.0108, "rho": -0.4619, "theo": 4.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-12T10:37:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HD281215C00190000", "bid": 157.0, "bid_size": 48.0, "ask": 161.5, "ask_size": 3.0, "iv": 0.3315, "open_interest": 4.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0007, "vega": 0.5462, "theta": 0.0, "rho": 3.063, "theo": 159.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.97, "last_trade_time": "2026-09-09T09:40:20", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "HD281215P00190000", "bid": 3.95, "bid_size": 96.0, "ask": 6.05, "ask_size": 80.0, "iv": 0.3351, "open_interest": 9.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0008, "vega": 0.57, "theta": -0.0115, "rho": -0.5061, "theo": 4.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T10:09:22", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HD281215C00195000", "bid": 153.0, "bid_size": 47.0, "ask": 157.5, "ask_size": 3.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0008, "vega": 0.5804, "theta": 0.0, "rho": 3.2652, "theo": 155.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.0, "last_trade_time": "2026-06-29T13:40:35", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "HD281215P00195000", "bid": 4.2, "bid_size": 73.0, "ask": 6.45, "ask_size": 80.0, "iv": 0.3292, "open_interest": 57.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0008, "vega": 0.6103, "theta": -0.0122, "rho": -0.549, "theo": 5.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HD281215C00200000", "bid": 149.0, "bid_size": 80.0, "ask": 153.5, "ask_size": 3.0, "iv": 0.3273, "open_interest": 35.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0009, "vega": 0.61, "theta": 0.0, "rho": 3.3188, "theo": 151.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.0, "last_trade_time": "2026-11-04T14:35:55", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "HD281215P00200000", "bid": 4.65, "bid_size": 103.0, "ask": 6.9, "ask_size": 91.0, "iv": 0.3252, "open_interest": 27.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0009, "vega": 0.6502, "theta": -0.013, "rho": -0.5957, "theo": 5.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T12:14:37", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "HD281215C00210000", "bid": 141.0, "bid_size": 54.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.3171, "open_interest": 5.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.001, "vega": 0.7181, "theta": -0.0004, "rho": 3.3739, "theo": 143.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-10-05T11:59:27", "percent_change": 0.0, "prev_day_close": 143.224998474121}, {"option": "HD281215P00210000", "bid": 5.95, "bid_size": 58.0, "ask": 8.65, "ask_size": 62.0, "iv": 0.325, "open_interest": 20.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.001, "vega": 0.7412, "theta": -0.0145, "rho": -0.7088, "theo": 7.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T10:36:15", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HD281215C00220000", "bid": 133.5, "bid_size": 46.0, "ask": 138.0, "ask_size": 34.0, "iv": 0.3189, "open_interest": 8.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0011, "vega": 0.7869, "theta": -0.0029, "rho": 3.4562, "theo": 135.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-10-21T15:47:07", "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "HD281215P00220000", "bid": 7.5, "bid_size": 52.0, "ask": 9.8, "ask_size": 67.0, "iv": 0.3195, "open_interest": 86.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0012, "vega": 0.8301, "theta": -0.0161, "rho": -0.82, "theo": 8.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-03T12:11:34", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HD281215C00230000", "bid": 126.0, "bid_size": 70.0, "ask": 129.7, "ask_size": 6.0, "iv": 0.3102, "open_interest": 18.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0013, "vega": 0.9035, "theta": -0.0054, "rho": 3.4781, "theo": 128.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.9, "last_trade_time": "2026-10-15T11:21:16", "percent_change": 0.0, "prev_day_close": 127.949996948242}, {"option": "HD281215P00230000", "bid": 8.3, "bid_size": 62.0, "ask": 12.8, "ask_size": 63.0, "iv": 0.3185, "open_interest": 32.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0013, "vega": 0.929, "theta": -0.0178, "rho": -0.945, "theo": 10.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-10-26T11:08:22", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HD281215C00240000", "bid": 118.5, "bid_size": 80.0, "ask": 123.0, "ask_size": 62.0, "iv": 0.3086, "open_interest": 9.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0014, "vega": 0.9782, "theta": -0.0079, "rho": 3.5332, "theo": 120.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.05, "last_trade_time": "2026-11-04T10:34:22", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "HD281215P00240000", "bid": 10.5, "bid_size": 146.0, "ask": 13.4, "ask_size": 98.0, "iv": 0.31, "open_interest": 113.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0015, "vega": 1.021, "theta": -0.0194, "rho": -1.0886, "theo": 12.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-13T10:40:43", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "HD281215C00250000", "bid": 111.5, "bid_size": 117.0, "ask": 115.35, "ask_size": 22.0, "iv": 0.303, "open_interest": 141.0, "volume": 1.0, "delta": 0.8566, "gamma": 0.0016, "vega": 1.0956, "theta": -0.0104, "rho": 3.5222, "theo": 113.9909, "change": -6.85, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-11-06T10:08:08", "percent_change": -5.71548, "prev_day_close": 113.599998474121}, {"option": "HD281215P00250000", "bid": 13.35, "bid_size": 92.0, "ask": 15.5, "ask_size": 97.0, "iv": 0.3104, "open_interest": 153.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0016, "vega": 1.1198, "theta": -0.0211, "rho": -1.2342, "theo": 14.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-11-05T14:02:43", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "HD281215C00260000", "bid": 105.0, "bid_size": 77.0, "ask": 109.0, "ask_size": 55.0, "iv": 0.3035, "open_interest": 24.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0018, "vega": 1.1725, "theta": -0.0128, "rho": 3.5486, "theo": 107.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.68, "last_trade_time": "2026-11-04T14:34:20", "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "HD281215P00260000", "bid": 14.75, "bid_size": 166.0, "ask": 18.6, "ask_size": 132.0, "iv": 0.3066, "open_interest": 175.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0018, "vega": 1.2137, "theta": -0.0227, "rho": -1.3948, "theo": 16.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-10-29T10:33:45", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "HD281215C00270000", "bid": 98.5, "bid_size": 93.0, "ask": 103.0, "ask_size": 121.0, "iv": 0.3033, "open_interest": 81.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0019, "vega": 1.2832, "theta": -0.0151, "rho": 3.5084, "theo": 100.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.43, "last_trade_time": "2026-11-05T10:05:39", "percent_change": 0.0, "prev_day_close": 100.325000762939}, {"option": "HD281215P00270000", "bid": 18.2, "bid_size": 89.0, "ask": 21.45, "ask_size": 142.0, "iv": 0.3078, "open_interest": 123.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.002, "vega": 1.3051, "theta": -0.0242, "rho": -1.5516, "theo": 19.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.22, "last_trade_time": "2026-11-05T13:17:03", "percent_change": 0.0, "prev_day_close": 19.8250007629395}, {"option": "HD281215C00280000", "bid": 92.0, "bid_size": 109.0, "ask": 96.0, "ask_size": 65.0, "iv": 0.2972, "open_interest": 142.0, "volume": 2.0, "delta": 0.7926, "gamma": 0.002, "vega": 1.358, "theta": -0.0173, "rho": 3.5054, "theo": 94.4898, "change": -10.75, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-06T09:34:23", "percent_change": -10.7769, "prev_day_close": 94.0999984741211}, {"option": "HD281215P00280000", "bid": 21.25, "bid_size": 77.0, "ask": 23.35, "ask_size": 82.0, "iv": 0.302, "open_interest": 105.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0021, "vega": 1.3967, "theta": -0.0257, "rho": -1.7287, "theo": 22.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T10:30:13", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "HD281215C00290000", "bid": 86.0, "bid_size": 84.0, "ask": 90.0, "ask_size": 61.0, "iv": 0.2953, "open_interest": 13.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0022, "vega": 1.4551, "theta": -0.0194, "rho": 3.4427, "theo": 88.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.07, "last_trade_time": "2026-10-26T10:00:56", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HD281215P00290000", "bid": 24.15, "bid_size": 98.0, "ask": 26.85, "ask_size": 92.0, "iv": 0.2998, "open_interest": 139.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0023, "vega": 1.4766, "theta": -0.027, "rho": -1.8926, "theo": 25.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T15:04:25", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "HD281215C00300000", "bid": 80.95, "bid_size": 68.0, "ask": 84.5, "ask_size": 93.0, "iv": 0.2963, "open_interest": 128.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0023, "vega": 1.524, "theta": -0.0213, "rho": 3.4104, "theo": 82.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.76, "last_trade_time": "2026-11-05T10:16:44", "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "HD281215P00300000", "bid": 26.5, "bid_size": 165.0, "ask": 31.5, "ask_size": 156.0, "iv": 0.2978, "open_interest": 254.0, "volume": 2.0, "delta": -0.2713, "gamma": 0.0024, "vega": 1.5552, "theta": -0.0283, "rho": -2.0754, "theo": 28.8305, "change": 1.565, "open": 28.74, "high": 28.74, "low": 28.74, "tick": "no_change", "last_trade_price": 28.74, "last_trade_time": "2026-11-06T11:36:14", "percent_change": 5.75897, "prev_day_close": 29.0749998092651}, {"option": "HD281215C00310000", "bid": 75.0, "bid_size": 88.0, "ask": 79.0, "ask_size": 94.0, "iv": 0.293, "open_interest": 75.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0024, "vega": 1.598, "theta": -0.023, "rho": 3.3885, "theo": 77.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "HD281215P00310000", "bid": 30.95, "bid_size": 110.0, "ask": 34.1, "ask_size": 93.0, "iv": 0.2944, "open_interest": 114.0, "volume": 4.0, "delta": -0.2984, "gamma": 0.0026, "vega": 1.6218, "theta": -0.0294, "rho": -2.2474, "theo": 32.6142, "change": 1.905, "open": 32.78, "high": 32.78, "low": 32.78, "tick": "no_change", "last_trade_price": 32.78, "last_trade_time": "2026-11-06T11:57:15", "percent_change": 6.17004, "prev_day_close": 32.5249996185303}, {"option": "HD281215C00320000", "bid": 69.5, "bid_size": 107.0, "ask": 74.0, "ask_size": 122.0, "iv": 0.2908, "open_interest": 61.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0026, "vega": 1.6618, "theta": -0.0246, "rho": 3.2733, "theo": 72.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "HD281215P00320000", "bid": 34.5, "bid_size": 100.0, "ask": 39.25, "ask_size": 96.0, "iv": 0.2943, "open_interest": 50.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0028, "vega": 1.6821, "theta": -0.0304, "rho": -2.4009, "theo": 36.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.25, "last_trade_time": "2026-11-02T09:45:50", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "HD281215C00330000", "bid": 64.85, "bid_size": 88.0, "ask": 69.0, "ask_size": 120.0, "iv": 0.2899, "open_interest": 59.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0027, "vega": 1.711, "theta": -0.026, "rho": 3.2254, "theo": 67.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.52, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "HD281215P00330000", "bid": 39.0, "bid_size": 92.0, "ask": 43.5, "ask_size": 93.0, "iv": 0.2926, "open_interest": 105.0, "volume": 4.0, "delta": -0.3551, "gamma": 0.0029, "vega": 1.7355, "theta": -0.0312, "rho": -2.5726, "theo": 41.0468, "change": 1.7, "open": 41.2, "high": 41.2, "low": 41.2, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-11-06T11:57:15", "percent_change": 4.3038, "prev_day_close": 41.3250007629394}, {"option": "HD281215C00340000", "bid": 60.05, "bid_size": 93.0, "ask": 64.5, "ask_size": 135.0, "iv": 0.2886, "open_interest": 42.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0028, "vega": 1.766, "theta": -0.0272, "rho": 3.1063, "theo": 62.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.55, "last_trade_time": "2026-11-02T12:37:56", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "HD281215P00340000", "bid": 43.5, "bid_size": 93.0, "ask": 48.5, "ask_size": 93.0, "iv": 0.2915, "open_interest": 86.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.003, "vega": 1.7755, "theta": -0.0319, "rho": -2.7081, "theo": 45.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T10:10:36", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "HD281215C00350000", "bid": 55.6, "bid_size": 92.0, "ask": 59.4, "ask_size": 90.0, "iv": 0.2851, "open_interest": 470.0, "volume": 2.0, "delta": 0.6153, "gamma": 0.0028, "vega": 1.8028, "theta": -0.0282, "rho": 3.0333, "theo": 58.0674, "change": -3.35, "open": 58.4, "high": 58.4, "low": 58.4, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-06T10:19:46", "percent_change": -5.4251, "prev_day_close": 58.0}, {"option": "HD281215P00350000", "bid": 49.0, "bid_size": 94.0, "ask": 52.8, "ask_size": 87.0, "iv": 0.2899, "open_interest": 55.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0031, "vega": 1.8071, "theta": -0.0325, "rho": -2.8592, "theo": 50.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "HD281215C00360000", "bid": 52.35, "bid_size": 60.0, "ask": 56.0, "ask_size": 152.0, "iv": 0.2885, "open_interest": 40.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0029, "vega": 1.8353, "theta": -0.0291, "rho": 2.9296, "theo": 53.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-11-04T10:24:01", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "HD281215P00360000", "bid": 54.0, "bid_size": 92.0, "ask": 58.45, "ask_size": 85.0, "iv": 0.2886, "open_interest": 52.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0032, "vega": 1.8257, "theta": -0.0329, "rho": -2.9743, "theo": 55.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-10-22T10:57:10", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "HD281215C00370000", "bid": 47.5, "bid_size": 48.0, "ask": 52.0, "ask_size": 59.0, "iv": 0.2844, "open_interest": 38.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.003, "vega": 1.8573, "theta": -0.0297, "rho": 2.8243, "theo": 49.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-10-21T11:58:58", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "HD281215P00370000", "bid": 60.0, "bid_size": 27.0, "ask": 64.0, "ask_size": 46.0, "iv": 0.2885, "open_interest": 22.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0033, "vega": 1.8355, "theta": -0.0332, "rho": -3.08, "theo": 61.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.18, "last_trade_time": "2026-09-18T12:55:51", "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "HD281215C00380000", "bid": 44.25, "bid_size": 33.0, "ask": 48.5, "ask_size": 77.0, "iv": 0.2848, "open_interest": 73.0, "volume": 0.0, "delta": 0.536, "gamma": 0.003, "vega": 1.8728, "theta": -0.0301, "rho": 2.7434, "theo": 46.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "HD281215P00380000", "bid": 65.5, "bid_size": 50.0, "ask": 69.9, "ask_size": 46.0, "iv": 0.2865, "open_interest": 23.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0034, "vega": 1.8295, "theta": -0.0332, "rho": -3.1667, "theo": 67.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.07, "last_trade_time": "2026-06-10T10:25:16", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "HD281215C00390000", "bid": 41.5, "bid_size": 43.0, "ask": 43.8, "ask_size": 69.0, "iv": 0.2823, "open_interest": 107.0, "volume": 0.0, "delta": 0.51, "gamma": 0.003, "vega": 1.8772, "theta": -0.0304, "rho": 2.6111, "theo": 42.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-11-05T09:36:57", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "HD281215P00390000", "bid": 72.0, "bid_size": 31.0, "ask": 76.5, "ask_size": 51.0, "iv": 0.2876, "open_interest": 4.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0035, "vega": 1.8163, "theta": -0.0332, "rho": -3.2496, "theo": 73.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-02-03T13:45:38", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "HD281215C00400000", "bid": 37.8, "bid_size": 73.0, "ask": 40.95, "ask_size": 110.0, "iv": 0.2809, "open_interest": 130.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.003, "vega": 1.8772, "theta": -0.0306, "rho": 2.5104, "theo": 39.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-11-05T11:34:14", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "HD281215P00400000", "bid": 78.0, "bid_size": 85.0, "ask": 81.75, "ask_size": 66.0, "iv": 0.2821, "open_interest": 22.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0036, "vega": 1.7852, "theta": -0.033, "rho": -3.2827, "theo": 79.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-09-14T14:08:06", "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "HD281215C00410000", "bid": 35.05, "bid_size": 68.0, "ask": 38.5, "ask_size": 163.0, "iv": 0.2822, "open_interest": 54.0, "volume": 3.0, "delta": 0.4595, "gamma": 0.003, "vega": 1.8734, "theta": -0.0306, "rho": 2.4251, "theo": 36.3785, "change": -2.3, "open": 36.95, "high": 36.95, "low": 36.95, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-11-06T13:11:28", "percent_change": -5.85987, "prev_day_close": 36.2999992370606}, {"option": "HD281215P00410000", "bid": 85.0, "bid_size": 78.0, "ask": 89.15, "ask_size": 81.0, "iv": 0.2839, "open_interest": 2.0, "volume": 1.0, "delta": -0.6029, "gamma": 0.0037, "vega": 1.7427, "theta": -0.0327, "rho": -3.3051, "theo": 86.4164, "change": 4.35, "open": 87.85, "high": 87.85, "low": 87.85, "tick": "down", "last_trade_price": 87.85, "last_trade_time": "2026-11-06T13:11:28", "percent_change": 5.20958, "prev_day_close": 86.5750007629394}, {"option": "HD281215C00420000", "bid": 32.25, "bid_size": 66.0, "ask": 35.85, "ask_size": 182.0, "iv": 0.2818, "open_interest": 96.0, "volume": 3.0, "delta": 0.4351, "gamma": 0.003, "vega": 1.852, "theta": -0.0304, "rho": 2.2866, "theo": 33.5382, "change": -2.47, "open": 33.78, "high": 33.78, "low": 33.78, "tick": "down", "last_trade_price": 33.78, "last_trade_time": "2026-11-06T13:10:39", "percent_change": -6.81379, "prev_day_close": 33.6749992370606}, {"option": "HD281215P00420000", "bid": 92.0, "bid_size": 78.0, "ask": 96.5, "ask_size": 83.0, "iv": 0.2841, "open_interest": 2.0, "volume": 1.0, "delta": -0.6351, "gamma": 0.0038, "vega": 1.6942, "theta": -0.0325, "rho": -3.3019, "theo": 93.3857, "change": 2.57, "open": 92.57, "high": 92.57, "low": 92.57, "tick": "down", "last_trade_price": 92.57, "last_trade_time": "2026-11-06T13:10:39", "percent_change": 2.85556, "prev_day_close": 93.6500015258789}, {"option": "HD281215C00430000", "bid": 29.5, "bid_size": 74.0, "ask": 32.75, "ask_size": 143.0, "iv": 0.2792, "open_interest": 102.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.003, "vega": 1.833, "theta": -0.0301, "rho": 2.1857, "theo": 30.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T10:31:01", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "HD281215P00430000", "bid": 99.0, "bid_size": 75.0, "ask": 102.85, "ask_size": 59.0, "iv": 0.2798, "open_interest": 2.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0038, "vega": 1.6208, "theta": -0.0323, "rho": -3.2192, "theo": 100.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.05, "last_trade_time": "2026-08-25T15:19:17", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "HD281215C00440000", "bid": 26.0, "bid_size": 142.0, "ask": 30.5, "ask_size": 159.0, "iv": 0.276, "open_interest": 96.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0029, "vega": 1.8131, "theta": -0.0297, "rho": 2.1, "theo": 28.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-11-05T13:43:58", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "HD281215P00440000", "bid": 106.5, "bid_size": 42.0, "ask": 110.95, "ask_size": 33.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0039, "vega": 1.5396, "theta": -0.0324, "rho": -3.1055, "theo": 108.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.724998474121}, {"option": "HD281215C00450000", "bid": 23.5, "bid_size": 83.0, "ask": 28.45, "ask_size": 65.0, "iv": 0.2751, "open_interest": 79.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0029, "vega": 1.7719, "theta": -0.0293, "rho": 1.9674, "theo": 26.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.01, "last_trade_time": "2026-11-04T14:01:04", "percent_change": 0.0, "prev_day_close": 26.0750007629395}, {"option": "HD281215P00450000", "bid": 114.5, "bid_size": 44.0, "ask": 119.0, "ask_size": 41.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0041, "vega": 1.4498, "theta": -0.0332, "rho": -2.9876, "theo": 115.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-06-16T15:18:22", "percent_change": 0.0, "prev_day_close": 116.775001525879}, {"option": "HD281215C00460000", "bid": 22.2, "bid_size": 37.0, "ask": 25.75, "ask_size": 32.0, "iv": 0.2748, "open_interest": 448.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0028, "vega": 1.7382, "theta": -0.0287, "rho": 1.87, "theo": 24.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-29T15:59:49", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "HD281215P00460000", "bid": 122.5, "bid_size": 42.0, "ask": 127.05, "ask_size": 40.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0041, "vega": 1.3241, "theta": -0.0335, "rho": -2.7403, "theo": 124.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "HD281215C00470000", "bid": 19.75, "bid_size": 78.0, "ask": 24.5, "ask_size": 102.0, "iv": 0.2747, "open_interest": 105.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0028, "vega": 1.7057, "theta": -0.0281, "rho": 1.787, "theo": 22.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-10-27T09:34:06", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "HD281215P00470000", "bid": 131.0, "bid_size": 43.0, "ask": 135.25, "ask_size": 39.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0041, "vega": 1.2072, "theta": -0.0332, "rho": -2.4493, "theo": 132.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "HD281215C00480000", "bid": 18.0, "bid_size": 67.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.2705, "open_interest": 13.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0027, "vega": 1.6535, "theta": -0.0274, "rho": 1.6702, "theo": 20.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-22T10:05:26", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "HD281215P00480000", "bid": 139.5, "bid_size": 41.0, "ask": 144.5, "ask_size": 43.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.004, "vega": 1.069, "theta": -0.0324, "rho": -2.2701, "theo": 141.1002, "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": 142.25}, {"option": "HD281215C00490000", "bid": 16.5, "bid_size": 81.0, "ask": 21.0, "ask_size": 116.0, "iv": 0.2739, "open_interest": 57.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0026, "vega": 1.6096, "theta": -0.0267, "rho": 1.5792, "theo": 18.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-06T15:57:30", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "HD281215P00490000", "bid": 148.5, "bid_size": 43.0, "ask": 153.0, "ask_size": 43.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0039, "vega": 0.9139, "theta": -0.0299, "rho": -1.9885, "theo": 149.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "HD281215C00500000", "bid": 15.25, "bid_size": 177.0, "ask": 18.2, "ask_size": 67.0, "iv": 0.2701, "open_interest": 63.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0026, "vega": 1.5682, "theta": -0.0259, "rho": 1.5008, "theo": 17.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-05T11:31:41", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "HD281215P00500000", "bid": 157.5, "bid_size": 39.0, "ask": 162.5, "ask_size": 38.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0036, "vega": 0.7922, "theta": -0.0259, "rho": -1.566, "theo": 159.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.174995422363}, {"option": "HD281215C00510000", "bid": 13.5, "bid_size": 84.0, "ask": 18.0, "ask_size": 123.0, "iv": 0.2724, "open_interest": 23.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0025, "vega": 1.5142, "theta": -0.0251, "rho": 1.4051, "theo": 15.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-10-16T09:51:55", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "HD281215P00510000", "bid": 167.0, "bid_size": 38.0, "ask": 171.5, "ask_size": 15.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0032, "vega": 0.611, "theta": -0.0197, "rho": -1.4283, "theo": 168.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "HD281215C00520000", "bid": 12.4, "bid_size": 66.0, "ask": 16.25, "ask_size": 74.0, "iv": 0.271, "open_interest": 23.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0024, "vega": 1.4642, "theta": -0.0243, "rho": 1.3232, "theo": 14.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-08-31T09:30:12", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "HD281215P00520000", "bid": 176.5, "bid_size": 3.0, "ask": 181.0, "ask_size": 12.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0028, "vega": 0.5056, "theta": -0.0132, "rho": -1.2058, "theo": 177.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "HD281215C00530000", "bid": 11.75, "bid_size": 52.0, "ask": 15.5, "ask_size": 87.0, "iv": 0.2741, "open_interest": 6.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0023, "vega": 1.417, "theta": -0.0235, "rho": 1.2504, "theo": 13.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-15T09:30:14", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "HD281215P00530000", "bid": 186.0, "bid_size": 4.0, "ask": 190.5, "ask_size": 7.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0024, "vega": 0.4145, "theta": -0.0066, "rho": -1.0361, "theo": 187.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "HD281215C00540000", "bid": 10.0, "bid_size": 88.0, "ask": 14.5, "ask_size": 130.0, "iv": 0.2717, "open_interest": 15.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0022, "vega": 1.3737, "theta": -0.0227, "rho": 1.1874, "theo": 12.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T15:33:13", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "HD281215P00540000", "bid": 196.0, "bid_size": 3.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0019, "vega": 0.2652, "theta": 0.0, "rho": -0.8009, "theo": 197.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "HD281215C00550000", "bid": 9.75, "bid_size": 64.0, "ask": 13.5, "ask_size": 107.0, "iv": 0.2743, "open_interest": 105.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0022, "vega": 1.3151, "theta": -0.0219, "rho": 1.1055, "theo": 11.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-02T13:53:46", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "HD281215P00550000", "bid": 205.5, "bid_size": 4.0, "ask": 210.0, "ask_size": 9.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0015, "vega": 0.2015, "theta": 0.0, "rho": -0.7004, "theo": 206.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "HD281215C00560000", "bid": 9.1, "bid_size": 54.0, "ask": 11.9, "ask_size": 48.0, "iv": 0.2725, "open_interest": 10.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0021, "vega": 1.2664, "theta": -0.0211, "rho": 1.0399, "theo": 10.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T10:04:18", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HD281215P00560000", "bid": 215.15, "bid_size": 3.0, "ask": 220.0, "ask_size": 4.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0011, "vega": 0.147, "theta": 0.0, "rho": -0.666, "theo": 216.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "HD281215C00580000", "bid": 7.7, "bid_size": 134.0, "ask": 10.3, "ask_size": 204.0, "iv": 0.2732, "open_interest": 97.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0019, "vega": 1.1757, "theta": -0.0195, "rho": 0.9221, "theo": 9.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T09:34:32", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "HD281215P00580000", "bid": 235.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 4.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0006, "vega": 0.0448, "theta": 0.0, "rho": -0.5147, "theo": 236.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "HD290119C00145000", "bid": 196.5, "bid_size": 19.0, "ask": 201.5, "ask_size": 3.0, "iv": 0.3162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.1343, "theta": 0.0, "rho": 0.7476, "theo": 199.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.61, "last_trade_time": "2026-10-28T12:59:18", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "HD290119P00145000", "bid": 1.1, "bid_size": 72.0, "ask": 5.0, "ask_size": 102.0, "iv": 0.3957, "open_interest": 1.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0003, "vega": 0.2927, "theta": -0.0061, "rho": -0.2204, "theo": 2.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-23T13:41:28", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HD290119C00150000", "bid": 192.0, "bid_size": 18.0, "ask": 196.5, "ask_size": 2.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0003, "vega": 0.1921, "theta": 0.0, "rho": 0.9566, "theo": 194.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.2, "last_trade_time": "2026-10-26T09:32:35", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "HD290119P00150000", "bid": 1.58, "bid_size": 72.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.3197, "theta": -0.0066, "rho": -0.245, "theo": 2.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "HD290119C00155000", "bid": 187.5, "bid_size": 35.0, "ask": 191.5, "ask_size": 5.0, "iv": 0.334, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.2325, "theta": 0.0, "rho": 1.1398, "theo": 189.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-11-04T09:58:40", "percent_change": 0.0, "prev_day_close": 189.275001525879}, {"option": "HD290119P00155000", "bid": 1.67, "bid_size": 65.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0004, "vega": 0.349, "theta": -0.0072, "rho": -0.2728, "theo": 2.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58999997377396}, {"option": "HD290119C00160000", "bid": 183.0, "bid_size": 35.0, "ask": 186.5, "ask_size": 5.0, "iv": 0.3266, "open_interest": 6.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0004, "vega": 0.2893, "theta": 0.0, "rho": 1.3877, "theo": 185.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.2, "last_trade_time": "2026-10-15T13:04:34", "percent_change": 0.0, "prev_day_close": 184.75}, {"option": "HD290119P00160000", "bid": 1.91, "bid_size": 88.0, "ask": 3.55, "ask_size": 67.0, "iv": 0.349, "open_interest": 16.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0005, "vega": 0.379, "theta": -0.0077, "rho": -0.3029, "theo": 2.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T12:04:51", "percent_change": 0.0, "prev_day_close": 2.7299998998642}, {"option": "HD290119C00165000", "bid": 178.5, "bid_size": 53.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0005, "vega": 0.3375, "theta": 0.0, "rho": 1.6868, "theo": 180.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "HD290119P00165000", "bid": 2.3, "bid_size": 60.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.3518, "open_interest": 143.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0005, "vega": 0.4115, "theta": -0.0083, "rho": -0.3356, "theo": 3.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-10-20T11:29:04", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HD290119C00170000", "bid": 174.0, "bid_size": 59.0, "ask": 177.7, "ask_size": 2.0, "iv": 0.3275, "open_interest": 3.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0005, "vega": 0.4006, "theta": 0.0, "rho": 2.0559, "theo": 176.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-10-02T11:05:00", "percent_change": 0.0, "prev_day_close": 175.849998474121}, {"option": "HD290119P00170000", "bid": 2.54, "bid_size": 95.0, "ask": 6.0, "ask_size": 114.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0006, "vega": 0.4448, "theta": -0.0089, "rho": -0.3699, "theo": 3.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "HD290119C00175000", "bid": 170.0, "bid_size": 34.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0006, "vega": 0.444, "theta": 0.0, "rho": 2.4015, "theo": 172.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "HD290119P00175000", "bid": 2.82, "bid_size": 66.0, "ask": 4.95, "ask_size": 75.0, "iv": 0.3416, "open_interest": 3.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0006, "vega": 0.4808, "theta": -0.0095, "rho": -0.408, "theo": 3.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-09-22T15:10:12", "percent_change": 0.0, "prev_day_close": 3.84499990940094}, {"option": "HD290119C00180000", "bid": 165.5, "bid_size": 48.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0006, "vega": 0.4839, "theta": 0.0, "rho": 2.5668, "theo": 167.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.7, "last_trade_time": "2026-10-20T09:44:00", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "HD290119P00180000", "bid": 3.2, "bid_size": 96.0, "ask": 5.4, "ask_size": 74.0, "iv": 0.3385, "open_interest": 3.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0006, "vega": 0.5172, "theta": -0.0101, "rho": -0.4456, "theo": 4.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-08T12:52:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HD290119C00185000", "bid": 161.5, "bid_size": 64.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0007, "vega": 0.5252, "theta": 0.0, "rho": 2.8524, "theo": 163.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "HD290119P00185000", "bid": 3.6, "bid_size": 75.0, "ask": 5.55, "ask_size": 64.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0007, "vega": 0.5565, "theta": -0.0108, "rho": -0.4881, "theo": 4.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:34:01", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "HD290119C00190000", "bid": 157.5, "bid_size": 63.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.3335, "open_interest": 8.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0007, "vega": 0.5783, "theta": 0.0, "rho": 3.2225, "theo": 159.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.3, "last_trade_time": "2026-11-02T14:53:04", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "HD290119P00190000", "bid": 3.95, "bid_size": 77.0, "ask": 6.25, "ask_size": 74.0, "iv": 0.3304, "open_interest": 148.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0008, "vega": 0.5955, "theta": -0.0115, "rho": -0.5323, "theo": 5.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-13T13:12:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HD290119C00195000", "bid": 153.5, "bid_size": 72.0, "ask": 158.0, "ask_size": 17.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0008, "vega": 0.6158, "theta": 0.0, "rho": 3.2687, "theo": 155.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-10-02T10:44:27", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "HD290119P00195000", "bid": 4.45, "bid_size": 60.0, "ask": 7.25, "ask_size": 69.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0008, "vega": 0.6378, "theta": -0.0122, "rho": -0.5789, "theo": 5.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-22T13:43:28", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HD290119C00200000", "bid": 149.5, "bid_size": 144.0, "ask": 154.0, "ask_size": 17.0, "iv": 0.3277, "open_interest": 167.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0009, "vega": 0.6531, "theta": 0.0, "rho": 3.3128, "theo": 151.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-10-29T13:20:09", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "HD290119P00200000", "bid": 4.9, "bid_size": 166.0, "ask": 6.9, "ask_size": 72.0, "iv": 0.321, "open_interest": 41.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0009, "vega": 0.6798, "theta": -0.0129, "rho": -0.6315, "theo": 6.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-05T14:19:12", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "HD290119C00210000", "bid": 141.5, "bid_size": 69.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.3203, "open_interest": 6.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.001, "vega": 0.7492, "theta": 0.0, "rho": 3.3898, "theo": 143.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.44, "last_trade_time": "2026-11-04T14:36:10", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "HD290119P00210000", "bid": 5.8, "bid_size": 79.0, "ask": 8.45, "ask_size": 47.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.001, "vega": 0.7686, "theta": -0.0144, "rho": -0.7403, "theo": 7.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T11:10:54", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "HD290119C00220000", "bid": 134.0, "bid_size": 77.0, "ask": 137.5, "ask_size": 7.0, "iv": 0.3115, "open_interest": 3.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0011, "vega": 0.8331, "theta": -0.0021, "rho": 3.4525, "theo": 136.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-11-05T10:37:59", "percent_change": 0.0, "prev_day_close": 135.875}, {"option": "HD290119P00220000", "bid": 7.25, "bid_size": 94.0, "ask": 10.3, "ask_size": 75.0, "iv": 0.3151, "open_interest": 102.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0012, "vega": 0.8622, "theta": -0.0159, "rho": -0.8638, "theo": 8.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T09:59:08", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "HD290119C00230000", "bid": 126.5, "bid_size": 39.0, "ask": 130.35, "ask_size": 6.0, "iv": 0.3093, "open_interest": 10.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0013, "vega": 0.9353, "theta": -0.0045, "rho": 3.502, "theo": 128.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-10-13T09:58:42", "percent_change": 0.0, "prev_day_close": 128.375}, {"option": "HD290119P00230000", "bid": 8.7, "bid_size": 105.0, "ask": 12.1, "ask_size": 74.0, "iv": 0.311, "open_interest": 171.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0013, "vega": 0.9575, "theta": -0.0175, "rho": -0.9947, "theo": 10.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T10:37:09", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "HD290119C00240000", "bid": 119.55, "bid_size": 77.0, "ask": 123.1, "ask_size": 39.0, "iv": 0.3072, "open_interest": 21.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0014, "vega": 1.0242, "theta": -0.007, "rho": 3.5354, "theo": 121.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.24, "last_trade_time": "2026-11-03T12:26:17", "percent_change": 0.0, "prev_day_close": 121.275001525879}, {"option": "HD290119P00240000", "bid": 11.7, "bid_size": 84.0, "ask": 14.0, "ask_size": 129.0, "iv": 0.3132, "open_interest": 259.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0015, "vega": 1.0554, "theta": -0.019, "rho": -1.1421, "theo": 12.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-02T10:37:09", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "HD290119C00250000", "bid": 112.55, "bid_size": 94.0, "ask": 116.0, "ask_size": 17.0, "iv": 0.3035, "open_interest": 43.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0016, "vega": 1.1272, "theta": -0.0094, "rho": 3.5568, "theo": 114.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.75, "last_trade_time": "2026-11-05T10:37:59", "percent_change": 0.0, "prev_day_close": 114.275001525879}, {"option": "HD290119P00250000", "bid": 14.0, "bid_size": 16.0, "ask": 16.5, "ask_size": 114.0, "iv": 0.312, "open_interest": 11.0, "volume": 50.0, "delta": -0.1548, "gamma": 0.0016, "vega": 1.1519, "theta": -0.0206, "rho": -1.2912, "theo": 14.6684, "change": 1.325, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:49:13", "percent_change": 9.68921, "prev_day_close": 14.75}, {"option": "HD290119C00260000", "bid": 106.1, "bid_size": 66.0, "ask": 109.75, "ask_size": 83.0, "iv": 0.304, "open_interest": 16.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0017, "vega": 1.2183, "theta": -0.0117, "rho": 3.5613, "theo": 107.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-10-08T10:11:08", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "HD290119P00260000", "bid": 15.4, "bid_size": 159.0, "ask": 18.65, "ask_size": 118.0, "iv": 0.3039, "open_interest": 20.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0018, "vega": 1.2456, "theta": -0.0221, "rho": -1.4543, "theo": 17.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.39, "last_trade_time": "2026-10-30T13:37:11", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "HD290119C00270000", "bid": 99.6, "bid_size": 74.0, "ask": 103.0, "ask_size": 62.0, "iv": 0.3002, "open_interest": 12.0, "volume": 1.0, "delta": 0.8131, "gamma": 0.0019, "vega": 1.3141, "theta": -0.014, "rho": 3.556, "theo": 101.5042, "change": -6.01, "open": 100.94, "high": 100.94, "low": 100.94, "tick": "up", "last_trade_price": 100.94, "last_trade_time": "2026-11-06T10:14:46", "percent_change": -5.61945, "prev_day_close": 101.299999237061}, {"option": "HD290119P00270000", "bid": 17.85, "bid_size": 183.0, "ask": 21.15, "ask_size": 121.0, "iv": 0.2999, "open_interest": 39.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.002, "vega": 1.34, "theta": -0.0235, "rho": -1.6224, "theo": 19.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.39, "last_trade_time": "2026-10-19T14:10:10", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "HD290119C00280000", "bid": 93.55, "bid_size": 68.0, "ask": 96.65, "ask_size": 55.0, "iv": 0.298, "open_interest": 96.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.002, "vega": 1.4022, "theta": -0.0161, "rho": 3.5348, "theo": 95.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.52, "last_trade_time": "2026-11-04T13:35:35", "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "HD290119P00280000", "bid": 20.9, "bid_size": 151.0, "ask": 24.6, "ask_size": 122.0, "iv": 0.3, "open_interest": 66.0, "volume": 1.0, "delta": -0.2211, "gamma": 0.0021, "vega": 1.4269, "theta": -0.0249, "rho": -1.7944, "theo": 22.6793, "change": 0.725, "open": 22.35, "high": 22.35, "low": 22.35, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-06T12:08:22", "percent_change": 3.3526, "prev_day_close": 22.7250003814697}, {"option": "HD290119C00290000", "bid": 87.5, "bid_size": 71.0, "ask": 90.95, "ask_size": 78.0, "iv": 0.2963, "open_interest": 41.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0022, "vega": 1.4859, "theta": -0.0181, "rho": 3.5049, "theo": 89.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-11-04T09:45:56", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "HD290119P00290000", "bid": 24.6, "bid_size": 112.0, "ask": 27.95, "ask_size": 133.0, "iv": 0.2998, "open_interest": 24.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0023, "vega": 1.51, "theta": -0.0262, "rho": -1.9715, "theo": 25.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-04T14:20:02", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "HD290119C00300000", "bid": 81.5, "bid_size": 46.0, "ask": 85.5, "ask_size": 48.0, "iv": 0.2941, "open_interest": 93.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0023, "vega": 1.5637, "theta": -0.02, "rho": 3.4759, "theo": 83.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-11-04T11:47:57", "percent_change": 0.0, "prev_day_close": 83.4249992370606}, {"option": "HD290119P00300000", "bid": 27.5, "bid_size": 76.0, "ask": 31.65, "ask_size": 71.0, "iv": 0.2964, "open_interest": 88.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0024, "vega": 1.587, "theta": -0.0274, "rho": -2.1504, "theo": 29.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-04T14:06:03", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "HD290119C00310000", "bid": 76.45, "bid_size": 68.0, "ask": 79.9, "ask_size": 95.0, "iv": 0.2928, "open_interest": 39.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0024, "vega": 1.6342, "theta": -0.0217, "rho": 3.4175, "theo": 78.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.48, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 78.2249984741211}, {"option": "HD290119P00310000", "bid": 31.5, "bid_size": 68.0, "ask": 34.15, "ask_size": 9.0, "iv": 0.2913, "open_interest": 344.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0026, "vega": 1.659, "theta": -0.0284, "rho": -2.3239, "theo": 33.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-10-22T11:07:22", "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "HD290119C00320000", "bid": 71.45, "bid_size": 67.0, "ask": 74.5, "ask_size": 89.0, "iv": 0.2908, "open_interest": 27.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0025, "vega": 1.6985, "theta": -0.0232, "rho": 3.4572, "theo": 73.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.48, "last_trade_time": "2026-11-02T13:16:26", "percent_change": 0.0, "prev_day_close": 72.9749984741211}, {"option": "HD290119P00320000", "bid": 35.5, "bid_size": 125.0, "ask": 39.0, "ask_size": 102.0, "iv": 0.2916, "open_interest": 40.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0027, "vega": 1.7184, "theta": -0.0293, "rho": -2.4947, "theo": 37.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.03, "last_trade_time": "2026-10-22T09:59:56", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "HD290119C00330000", "bid": 66.15, "bid_size": 86.0, "ask": 70.0, "ask_size": 118.0, "iv": 0.2891, "open_interest": 88.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0026, "vega": 1.7543, "theta": -0.0246, "rho": 3.4001, "theo": 68.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.48, "last_trade_time": "2026-11-05T12:13:37", "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "HD290119P00330000", "bid": 40.0, "bid_size": 92.0, "ask": 43.0, "ask_size": 71.0, "iv": 0.2893, "open_interest": 67.0, "volume": 1.0, "delta": -0.354, "gamma": 0.0028, "vega": 1.7703, "theta": -0.0301, "rho": -2.6566, "theo": 41.6378, "change": 1.89, "open": 42.14, "high": 42.14, "low": 42.14, "tick": "down", "last_trade_price": 42.14, "last_trade_time": "2026-11-06T11:15:18", "percent_change": 4.69565, "prev_day_close": 41.7999992370606}, {"option": "HD290119C00340000", "bid": 61.65, "bid_size": 79.0, "ask": 65.0, "ask_size": 90.0, "iv": 0.2869, "open_interest": 27.0, "volume": 3.0, "delta": 0.643, "gamma": 0.0027, "vega": 1.8025, "theta": -0.0258, "rho": 3.3112, "theo": 63.6166, "change": -2.375, "open": 62.5, "high": 65.4, "low": 62.5, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-06T10:27:26", "percent_change": -3.50424, "prev_day_close": 62.9249992370606}, {"option": "HD290119P00340000", "bid": 45.0, "bid_size": 102.0, "ask": 48.2, "ask_size": 97.0, "iv": 0.2902, "open_interest": 1.0, "volume": 1.0, "delta": -0.3831, "gamma": 0.003, "vega": 1.8119, "theta": -0.0308, "rho": -2.8101, "theo": 46.2937, "change": 2.395, "open": 47.02, "high": 47.02, "low": 47.02, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 5.36695, "prev_day_close": 46.6749992370606}, {"option": "HD290119C00350000", "bid": 57.4, "bid_size": 71.0, "ask": 60.5, "ask_size": 89.0, "iv": 0.2855, "open_interest": 33.0, "volume": 2.0, "delta": 0.6172, "gamma": 0.0028, "vega": 1.8422, "theta": -0.0268, "rho": 3.2196, "theo": 59.2224, "change": -4.08, "open": 60.5, "high": 60.5, "low": 59.22, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-11-06T15:08:57", "percent_change": -6.4455, "prev_day_close": 58.9500007629394}, {"option": "HD290119P00350000", "bid": 50.0, "bid_size": 93.0, "ask": 53.6, "ask_size": 108.0, "iv": 0.2902, "open_interest": 1.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0031, "vega": 1.8429, "theta": -0.0313, "rho": -2.9502, "theo": 51.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-21T14:40:13", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "HD290119C00360000", "bid": 53.0, "bid_size": 87.0, "ask": 57.0, "ask_size": 136.0, "iv": 0.2852, "open_interest": 82.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0028, "vega": 1.8739, "theta": -0.0276, "rho": 3.121, "theo": 55.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.29, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "HD290119P00360000", "bid": 55.0, "bid_size": 102.0, "ask": 59.15, "ask_size": 111.0, "iv": 0.2888, "open_interest": 1.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0032, "vega": 1.8634, "theta": -0.0317, "rho": -3.0673, "theo": 56.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.52, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 56.6749992370606}, {"option": "HD290119C00370000", "bid": 49.0, "bid_size": 93.0, "ask": 52.35, "ask_size": 77.0, "iv": 0.2816, "open_interest": 10.0, "volume": 1.0, "delta": 0.5656, "gamma": 0.0029, "vega": 1.8976, "theta": -0.0283, "rho": 3.016, "theo": 51.1406, "change": -3.25, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T11:47:23", "percent_change": -5.88235, "prev_day_close": 51.0249996185303}, {"option": "HD290119P00370000", "bid": 60.5, "bid_size": 98.0, "ask": 64.1, "ask_size": 86.0, "iv": 0.2858, "open_interest": 10.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0033, "vega": 1.8732, "theta": -0.0319, "rho": -3.1807, "theo": 61.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.35, "last_trade_time": "2026-10-02T14:07:08", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "HD290119C00380000", "bid": 45.5, "bid_size": 90.0, "ask": 49.0, "ask_size": 115.0, "iv": 0.2817, "open_interest": 2.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0029, "vega": 1.9134, "theta": -0.0288, "rho": 2.9114, "theo": 47.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-09-30T09:30:30", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "HD290119P00380000", "bid": 66.5, "bid_size": 89.0, "ask": 70.15, "ask_size": 91.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0034, "vega": 1.8676, "theta": -0.032, "rho": -3.2629, "theo": 67.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "HD290119C00390000", "bid": 42.0, "bid_size": 91.0, "ask": 46.0, "ask_size": 156.0, "iv": 0.2816, "open_interest": 6.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.003, "vega": 1.9212, "theta": -0.0291, "rho": 2.8009, "theo": 43.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "HD290119P00390000", "bid": 72.5, "bid_size": 93.0, "ask": 76.15, "ask_size": 87.0, "iv": 0.2839, "open_interest": 22.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0035, "vega": 1.8541, "theta": -0.032, "rho": -3.3384, "theo": 73.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.08, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "HD290119C00400000", "bid": 38.8, "bid_size": 90.0, "ask": 42.05, "ask_size": 101.0, "iv": 0.2787, "open_interest": 21.0, "volume": 0.0, "delta": 0.49, "gamma": 0.003, "vega": 1.9216, "theta": -0.0293, "rho": 2.6883, "theo": 40.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.51, "last_trade_time": "2026-11-05T11:15:52", "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "HD290119P00400000", "bid": 79.0, "bid_size": 43.0, "ask": 82.45, "ask_size": 15.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0036, "vega": 1.826, "theta": -0.0318, "rho": -3.3956, "theo": 80.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "HD290119C00410000", "bid": 35.55, "bid_size": 34.0, "ask": 39.55, "ask_size": 68.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.003, "vega": 1.9154, "theta": -0.0294, "rho": 2.5781, "theo": 37.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "HD290119P00410000", "bid": 86.0, "bid_size": 31.0, "ask": 89.35, "ask_size": 31.0, "iv": 0.2834, "open_interest": 2.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0036, "vega": 1.7838, "theta": -0.0316, "rho": -3.3884, "theo": 86.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.06, "last_trade_time": "2026-10-15T11:49:40", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "HD290119C00420000", "bid": 33.25, "bid_size": 86.0, "ask": 36.1, "ask_size": 97.0, "iv": 0.2773, "open_interest": 2.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.003, "vega": 1.9022, "theta": -0.0293, "rho": 2.4645, "theo": 34.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.32, "last_trade_time": "2026-11-05T11:15:52", "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "HD290119P00420000", "bid": 92.5, "bid_size": 96.0, "ask": 96.5, "ask_size": 86.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0037, "vega": 1.7342, "theta": -0.0313, "rho": -3.3896, "theo": 93.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.375}, {"option": "HD290119C00430000", "bid": 30.0, "bid_size": 100.0, "ask": 33.6, "ask_size": 112.0, "iv": 0.2751, "open_interest": 26.0, "volume": 1.0, "delta": 0.4187, "gamma": 0.0029, "vega": 1.8827, "theta": -0.0291, "rho": 2.3513, "theo": 32.1898, "change": -2.11, "open": 32.64, "high": 32.64, "low": 32.64, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-11-06T11:15:18", "percent_change": -6.07194, "prev_day_close": 31.7499990463257}, {"option": "HD290119P00430000", "bid": 100.0, "bid_size": 79.0, "ask": 103.5, "ask_size": 71.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0038, "vega": 1.6664, "theta": -0.0311, "rho": -3.3185, "theo": 101.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.575000762939}, {"option": "HD290119C00440000", "bid": 28.25, "bid_size": 89.0, "ask": 31.55, "ask_size": 148.0, "iv": 0.2772, "open_interest": 3.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0029, "vega": 1.8586, "theta": -0.0288, "rho": 2.2426, "theo": 29.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T11:40:36", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "HD290119P00440000", "bid": 107.5, "bid_size": 83.0, "ask": 111.05, "ask_size": 73.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0039, "vega": 1.5822, "theta": -0.0312, "rho": -3.2307, "theo": 108.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "HD290119C00450000", "bid": 25.5, "bid_size": 44.0, "ask": 30.0, "ask_size": 165.0, "iv": 0.2772, "open_interest": 178.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0029, "vega": 1.8289, "theta": -0.0284, "rho": 2.1332, "theo": 27.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-11-04T10:48:23", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "HD290119P00450000", "bid": 115.5, "bid_size": 31.0, "ask": 118.95, "ask_size": 33.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.004, "vega": 1.4854, "theta": -0.0319, "rho": -3.0938, "theo": 116.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "HD290119C00460000", "bid": 23.0, "bid_size": 111.0, "ask": 27.5, "ask_size": 123.0, "iv": 0.2744, "open_interest": 48.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0028, "vega": 1.7944, "theta": -0.0279, "rho": 2.0252, "theo": 25.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-30T11:29:31", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "HD290119P00460000", "bid": 123.5, "bid_size": 36.0, "ask": 127.1, "ask_size": 41.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0041, "vega": 1.3794, "theta": -0.0322, "rho": -2.8769, "theo": 124.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.325000762939}, {"option": "HD290119C00470000", "bid": 21.0, "bid_size": 115.0, "ask": 25.75, "ask_size": 145.0, "iv": 0.2743, "open_interest": 1.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0028, "vega": 1.7573, "theta": -0.0274, "rho": 1.9231, "theo": 23.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-10-26T11:00:39", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "HD290119P00470000", "bid": 131.5, "bid_size": 42.0, "ask": 135.8, "ask_size": 37.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0041, "vega": 1.2561, "theta": -0.0319, "rho": -2.6031, "theo": 132.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "HD290119C00480000", "bid": 19.75, "bid_size": 56.0, "ask": 23.45, "ask_size": 78.0, "iv": 0.2739, "open_interest": 7.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0027, "vega": 1.7171, "theta": -0.0268, "rho": 1.8234, "theo": 21.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T10:43:50", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "HD290119P00480000", "bid": 140.0, "bid_size": 43.0, "ask": 143.8, "ask_size": 6.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.004, "vega": 1.1001, "theta": -0.0312, "rho": -2.4159, "theo": 141.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "HD290119C00490000", "bid": 17.5, "bid_size": 138.0, "ask": 22.5, "ask_size": 183.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0026, "vega": 1.6732, "theta": -0.0262, "rho": 1.725, "theo": 19.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HD290119P00490000", "bid": 149.0, "bid_size": 37.0, "ask": 153.1, "ask_size": 8.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0039, "vega": 0.9833, "theta": -0.0292, "rho": -2.0822, "theo": 150.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "HD290119C00500000", "bid": 16.15, "bid_size": 180.0, "ask": 19.35, "ask_size": 87.0, "iv": 0.2691, "open_interest": 10.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0026, "vega": 1.6278, "theta": -0.0255, "rho": 1.6322, "theo": 18.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T13:56:27", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "HD290119P00500000", "bid": 158.0, "bid_size": 37.0, "ask": 162.5, "ask_size": 43.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0036, "vega": 0.8446, "theta": -0.0256, "rho": -1.6915, "theo": 159.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "HD290119C00520000", "bid": 14.0, "bid_size": 136.0, "ask": 17.2, "ask_size": 230.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0024, "vega": 1.5341, "theta": -0.0241, "rho": 1.4591, "theo": 15.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "HD290119P00520000", "bid": 176.5, "bid_size": 35.0, "ask": 180.75, "ask_size": 10.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0029, "vega": 0.5673, "theta": -0.0135, "rho": -1.2968, "theo": 177.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.75}], "symbol": "HD", "security_type": "stock", "exchange_id": 3, "current_price": 343.5, "price_change": -6.47, "price_change_percent": -1.8837, "bid": 343.21, "ask": 344.0, "bid_size": 40, "ask_size": 240, "open": 341.68, "high": 346.82, "low": 338.12, "close": 343.47, "prev_day_close": 343.47, "volume": 5520025, "iv30": 33.825, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "HD"}