{"timestamp": "2026-11-09 23:04:56", "data": {"options": [{"option": "HDGE261120C00006000", "bid": 7.9, "bid_size": 273.0, "ask": 8.9, "ask_size": 237.0, "iv": 2.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.006, "vega": 0.0009, "theta": -0.0092, "rho": 0.002, "theo": 8.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HDGE261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 226.0, "iv": 3.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.006, "vega": 0.0009, "theta": -0.0102, "rho": -0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00007000", "bid": 6.9, "bid_size": 273.0, "ask": 7.9, "ask_size": 237.0, "iv": 2.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0088, "vega": 0.0012, "theta": -0.0102, "rho": 0.0024, "theo": 7.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HDGE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 225.0, "iv": 3.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0088, "vega": 0.0012, "theta": -0.0111, "rho": -0.0001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00008000", "bid": 5.9, "bid_size": 273.0, "ask": 6.9, "ask_size": 237.0, "iv": 2.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.013, "vega": 0.0015, "theta": -0.0112, "rho": 0.0027, "theo": 6.3625, "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": 6.75}, {"option": "HDGE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 2.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.013, "vega": 0.0015, "theta": -0.012, "rho": -0.0001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00009000", "bid": 4.9, "bid_size": 273.0, "ask": 5.9, "ask_size": 237.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0194, "vega": 0.0019, "theta": -0.0123, "rho": 0.003, "theo": 5.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HDGE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 215.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0194, "vega": 0.0019, "theta": -0.0129, "rho": -0.0002, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00010000", "bid": 3.9, "bid_size": 273.0, "ask": 4.9, "ask_size": 237.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0299, "vega": 0.0024, "theta": -0.0134, "rho": 0.0033, "theo": 4.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HDGE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 215.0, "iv": 1.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.03, "vega": 0.0024, "theta": -0.0139, "rho": -0.0002, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00011000", "bid": 2.9, "bid_size": 273.0, "ask": 3.9, "ask_size": 237.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0482, "vega": 0.0032, "theta": -0.0146, "rho": 0.0036, "theo": 3.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HDGE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 211.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0484, "vega": 0.0032, "theta": -0.015, "rho": -0.0003, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00012000", "bid": 1.95, "bid_size": 273.0, "ask": 2.8, "ask_size": 133.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0839, "vega": 0.0043, "theta": -0.0157, "rho": 0.0037, "theo": 2.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HDGE261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 320.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0843, "vega": 0.0044, "theta": -0.0161, "rho": -0.0005, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00013000", "bid": 0.95, "bid_size": 273.0, "ask": 1.75, "ask_size": 237.0, "iv": 0.3856, "open_interest": 2.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.1657, "vega": 0.0062, "theta": -0.0168, "rho": 0.0037, "theo": 1.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-16T11:03:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HDGE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 319.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.167, "vega": 0.0062, "theta": -0.0171, "rho": -0.0008, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00014000", "bid": 0.05, "bid_size": 676.0, "ask": 0.85, "ask_size": 237.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.3724, "vega": 0.0093, "theta": -0.0173, "rho": 0.0031, "theo": 0.5772, "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": 0.775000005960464}, {"option": "HDGE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 260.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.3774, "vega": 0.0093, "theta": -0.0176, "rho": -0.0016, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 232.0, "iv": 0.3635, "open_interest": 11.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.307, "vega": 0.0085, "theta": -0.0176, "rho": 0.0014, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T14:25:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HDGE261120P00015000", "bid": 0.25, "bid_size": 273.0, "ask": 1.15, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.3132, "vega": 0.0084, "theta": -0.0178, "rho": -0.0026, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDGE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 296.0, "iv": 0.6543, "open_interest": 10.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.1617, "vega": 0.0062, "theta": -0.0172, "rho": 0.0008, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T13:48:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261120P00016000", "bid": 1.2, "bid_size": 273.0, "ask": 2.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.1658, "vega": 0.0059, "theta": -0.0174, "rho": -0.0027, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HDGE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 320.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.1007, "vega": 0.0048, "theta": -0.0165, "rho": 0.0005, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00017000", "bid": 2.2, "bid_size": 272.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.1037, "vega": 0.0045, "theta": -0.0167, "rho": -0.0028, "theo": 2.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HDGE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 133.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.07, "vega": 0.004, "theta": -0.0157, "rho": 0.0004, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00018000", "bid": 3.1, "bid_size": 272.0, "ask": 4.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0724, "vega": 0.0037, "theta": -0.0159, "rho": -0.0026, "theo": 3.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HDGE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 213.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0523, "vega": 0.0034, "theta": -0.015, "rho": 0.0003, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00019000", "bid": 4.1, "bid_size": 272.0, "ask": 5.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0541, "vega": 0.0031, "theta": -0.015, "rho": -0.0027, "theo": 4.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "HDGE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 1.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.041, "vega": 0.0029, "theta": -0.0143, "rho": 0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00020000", "bid": 5.1, "bid_size": 272.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0424, "vega": 0.0026, "theta": -0.0143, "rho": -0.0026, "theo": 5.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HDGE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 1.7795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0332, "vega": 0.0026, "theta": -0.0137, "rho": 0.0002, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00021000", "bid": 6.2, "bid_size": 273.0, "ask": 7.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0344, "vega": 0.0022, "theta": -0.0136, "rho": -0.0026, "theo": 6.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HDGE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 213.0, "iv": 1.9227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0277, "vega": 0.0023, "theta": -0.0131, "rho": 0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00022000", "bid": 7.2, "bid_size": 272.0, "ask": 8.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0288, "vega": 0.002, "theta": -0.0129, "rho": -0.0026, "theo": 7.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HDGE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 2.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0235, "vega": 0.0021, "theta": -0.0126, "rho": 0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00023000", "bid": 8.2, "bid_size": 272.0, "ask": 9.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0247, "vega": 0.0017, "theta": -0.0122, "rho": -0.0024, "theo": 8.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HDGE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 2.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0204, "vega": 0.0019, "theta": -0.0121, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00024000", "bid": 9.2, "bid_size": 272.0, "ask": 10.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0215, "vega": 0.0016, "theta": -0.0116, "rho": -0.0024, "theo": 9.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HDGE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 2.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0178, "vega": 0.0018, "theta": -0.0116, "rho": 0.0001, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDGE261120P00025000", "bid": 10.1, "bid_size": 272.0, "ask": 11.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0111, "rho": -0.0024, "theo": 10.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HDGE261218C00007000", "bid": 6.9, "bid_size": 201.0, "ask": 7.9, "ask_size": 202.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0126, "vega": 0.004, "theta": -0.0064, "rho": 0.0071, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HDGE261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 198.0, "iv": 1.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0126, "vega": 0.004, "theta": -0.0072, "rho": -0.0007, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00008000", "bid": 5.9, "bid_size": 272.0, "ask": 6.9, "ask_size": 237.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0069, "rho": 0.008, "theo": 6.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HDGE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 201.0, "iv": 1.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0075, "rho": -0.0009, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00009000", "bid": 4.9, "bid_size": 272.0, "ask": 5.9, "ask_size": 237.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0253, "vega": 0.0059, "theta": -0.0073, "rho": 0.0089, "theo": 5.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HDGE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 201.0, "iv": 1.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0254, "vega": 0.0059, "theta": -0.0078, "rho": -0.0011, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00010000", "bid": 3.9, "bid_size": 272.0, "ask": 4.9, "ask_size": 237.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0366, "vega": 0.0072, "theta": -0.0077, "rho": 0.0096, "theo": 4.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HDGE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 190.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0368, "vega": 0.0072, "theta": -0.0081, "rho": -0.0014, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00011000", "bid": 2.9, "bid_size": 272.0, "ask": 3.9, "ask_size": 237.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0546, "vega": 0.0089, "theta": -0.008, "rho": 0.0103, "theo": 3.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HDGE261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 190.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0549, "vega": 0.0089, "theta": -0.0084, "rho": -0.0018, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00012000", "bid": 2.0, "bid_size": 273.0, "ask": 2.8, "ask_size": 237.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0849, "vega": 0.0112, "theta": -0.0083, "rho": 0.0107, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "HDGE261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 136.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0856, "vega": 0.0112, "theta": -0.0086, "rho": -0.0025, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00013000", "bid": 1.0, "bid_size": 273.0, "ask": 1.8, "ask_size": 237.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.1395, "vega": 0.0143, "theta": -0.0084, "rho": 0.0104, "theo": 1.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HDGE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 138.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.1412, "vega": 0.0144, "theta": -0.0086, "rho": -0.0036, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218C00014000", "bid": 0.15, "bid_size": 278.0, "ask": 1.1, "ask_size": 205.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.2235, "vega": 0.018, "theta": -0.0084, "rho": 0.0088, "theo": 0.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "HDGE261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.2282, "vega": 0.018, "theta": -0.0086, "rho": -0.0056, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HDGE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.2178, "vega": 0.018, "theta": -0.0086, "rho": 0.0057, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDGE261218P00015000", "bid": 0.3, "bid_size": 273.0, "ask": 1.3, "ask_size": 117.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.2253, "vega": 0.0177, "theta": -0.0089, "rho": -0.0079, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "HDGE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 308.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.1519, "vega": 0.0153, "theta": -0.009, "rho": 0.0039, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE261218P00016000", "bid": 1.2, "bid_size": 272.0, "ask": 2.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.1582, "vega": 0.0148, "theta": -0.0092, "rho": -0.0088, "theo": 1.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HDGE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 291.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.1094, "vega": 0.0131, "theta": -0.0091, "rho": 0.0029, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HDGE261218P00017000", "bid": 2.25, "bid_size": 272.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.1143, "vega": 0.0124, "theta": -0.0093, "rho": -0.0093, "theo": 2.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "HDGE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 339.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0835, "vega": 0.0115, "theta": -0.0091, "rho": 0.0023, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HDGE261218P00018000", "bid": 3.1, "bid_size": 272.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0876, "vega": 0.0107, "theta": -0.0092, "rho": -0.0094, "theo": 3.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HDGE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 268.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0667, "vega": 0.0103, "theta": -0.0091, "rho": 0.002, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HDGE261218P00019000", "bid": 4.1, "bid_size": 273.0, "ask": 5.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0704, "vega": 0.0094, "theta": -0.0091, "rho": -0.0095, "theo": 4.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "HDGE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 273.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0552, "vega": 0.0093, "theta": -0.009, "rho": 0.0017, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00020000", "bid": 5.1, "bid_size": 272.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0584, "vega": 0.0083, "theta": -0.0089, "rho": -0.0095, "theo": 5.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HDGE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 289.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0468, "vega": 0.0085, "theta": -0.0089, "rho": 0.0015, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00021000", "bid": 6.2, "bid_size": 272.0, "ask": 7.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0498, "vega": 0.0075, "theta": -0.0088, "rho": -0.0095, "theo": 6.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HDGE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 310.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0405, "vega": 0.0079, "theta": -0.0088, "rho": 0.0013, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00022000", "bid": 7.2, "bid_size": 273.0, "ask": 8.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0434, "vega": 0.0069, "theta": -0.0086, "rho": -0.0095, "theo": 7.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HDGE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 291.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0356, "vega": 0.0073, "theta": -0.0086, "rho": 0.0012, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00023000", "bid": 8.2, "bid_size": 273.0, "ask": 9.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0384, "vega": 0.0063, "theta": -0.0084, "rho": -0.0097, "theo": 8.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HDGE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 273.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0317, "vega": 0.0069, "theta": -0.0085, "rho": 0.0011, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00024000", "bid": 9.0, "bid_size": 270.0, "ask": 10.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0345, "vega": 0.0058, "theta": -0.0083, "rho": -0.0093, "theo": 9.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HDGE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 291.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0286, "vega": 0.0065, "theta": -0.0084, "rho": 0.001, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HDGE261218P00025000", "bid": 10.1, "bid_size": 273.0, "ask": 11.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0312, "vega": 0.0053, "theta": -0.0081, "rho": -0.0092, "theo": 10.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "HDGE270115C00009000", "bid": 4.7, "bid_size": 201.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.023, "vega": 0.0057, "theta": -0.0038, "rho": 0.0096, "theo": 5.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HDGE270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0312, "vega": 0.0094, "theta": -0.006, "rho": -0.0025, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDGE270115C00010000", "bid": 3.7, "bid_size": 201.0, "ask": 5.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0346, "vega": 0.0065, "theta": -0.0043, "rho": 0.0105, "theo": 4.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HDGE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 208.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0448, "vega": 0.0114, "theta": -0.0062, "rho": -0.0032, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDGE270115C00011000", "bid": 2.85, "bid_size": 201.0, "ask": 4.1, "ask_size": 101.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0536, "vega": 0.009, "theta": -0.0048, "rho": 0.0113, "theo": 3.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HDGE270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0657, "vega": 0.0139, "theta": -0.0064, "rho": -0.0042, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDGE270115C00012000", "bid": 1.85, "bid_size": 201.0, "ask": 3.0, "ask_size": 101.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0865, "vega": 0.0122, "theta": -0.0053, "rho": 0.0118, "theo": 2.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HDGE270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0995, "vega": 0.0172, "theta": -0.0064, "rho": -0.0056, "theo": 0.3928, "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": 0.449999988079071}, {"option": "HDGE270115C00013000", "bid": 0.85, "bid_size": 201.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.1445, "vega": 0.0159, "theta": -0.0061, "rho": 0.0117, "theo": 1.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HDGE270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.1512, "vega": 0.021, "theta": -0.0065, "rho": -0.0079, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HDGE270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 145.0, "iv": 0.2188, "open_interest": 20.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.2065, "vega": 0.0219, "theta": -0.0071, "rho": 0.0101, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-24T15:47:40", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "HDGE270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.1915, "vega": 0.0235, "theta": -0.0066, "rho": -0.0116, "theo": 0.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HDGE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 325.0, "iv": 0.3623, "open_interest": 8.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.1846, "vega": 0.0223, "theta": -0.0076, "rho": 0.0078, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T09:42:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HDGE270115P00015000", "bid": 0.5, "bid_size": 201.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.3626, "open_interest": 10.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.1647, "vega": 0.0219, "theta": -0.0067, "rho": -0.0152, "theo": 1.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:28:20", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "HDGE270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 323.0, "iv": 0.4604, "open_interest": 6.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.1373, "vega": 0.0205, "theta": -0.0076, "rho": 0.0061, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDGE270115P00016000", "bid": 1.45, "bid_size": 201.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.1253, "vega": 0.0193, "theta": -0.0067, "rho": -0.0176, "theo": 2.4883, "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": 2.04999995231628}, {"option": "HDGE270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 0.5255, "open_interest": 3.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.1043, "vega": 0.0182, "theta": -0.0075, "rho": 0.0051, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-29T14:35:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDGE270115P00017000", "bid": 2.45, "bid_size": 201.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0975, "vega": 0.0172, "theta": -0.0067, "rho": -0.0195, "theo": 3.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HDGE270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0828, "vega": 0.0165, "theta": -0.0074, "rho": 0.0044, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDGE270115P00018000", "bid": 3.4, "bid_size": 201.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0787, "vega": 0.0153, "theta": -0.0066, "rho": -0.021, "theo": 4.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "HDGE270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0682, "vega": 0.0151, "theta": -0.0073, "rho": 0.0038, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HDGE270115P00019000", "bid": 4.4, "bid_size": 201.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0655, "vega": 0.0141, "theta": -0.0065, "rho": -0.0226, "theo": 5.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HDGE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0579, "vega": 0.0139, "theta": -0.0072, "rho": 0.0034, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HDGE270115P00020000", "bid": 5.4, "bid_size": 201.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0559, "vega": 0.0129, "theta": -0.0063, "rho": -0.0239, "theo": 6.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HDGE270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0502, "vega": 0.013, "theta": -0.0072, "rho": 0.0031, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00021000", "bid": 6.4, "bid_size": 201.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0486, "vega": 0.012, "theta": -0.0061, "rho": -0.0252, "theo": 7.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HDGE270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0444, "vega": 0.0122, "theta": -0.0071, "rho": 0.0028, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00022000", "bid": 7.3, "bid_size": 201.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.043, "vega": 0.0113, "theta": -0.006, "rho": -0.0265, "theo": 8.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "HDGE270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0397, "vega": 0.0115, "theta": -0.007, "rho": 0.0026, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00023000", "bid": 8.3, "bid_size": 201.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0384, "vega": 0.0105, "theta": -0.0058, "rho": -0.0276, "theo": 9.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HDGE270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0359, "vega": 0.0109, "theta": -0.007, "rho": 0.0024, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00024000", "bid": 9.3, "bid_size": 201.0, "ask": 11.2, "ask_size": 41.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0347, "vega": 0.0101, "theta": -0.0056, "rho": -0.029, "theo": 10.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HDGE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0328, "vega": 0.0103, "theta": -0.0069, "rho": 0.0022, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00025000", "bid": 10.2, "bid_size": 201.0, "ask": 12.2, "ask_size": 41.0, "iv": 0.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0316, "vega": 0.0095, "theta": -0.0054, "rho": -0.0301, "theo": 11.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HDGE270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0301, "vega": 0.0099, "theta": -0.0068, "rho": 0.0021, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00026000", "bid": 11.1, "bid_size": 201.0, "ask": 13.1, "ask_size": 41.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0291, "vega": 0.0091, "theta": -0.0052, "rho": -0.0314, "theo": 12.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HDGE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 1.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0279, "vega": 0.0095, "theta": -0.0068, "rho": 0.002, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDGE270115P00027000", "bid": 12.0, "bid_size": 201.0, "ask": 14.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0269, "vega": 0.0086, "theta": -0.005, "rho": -0.0325, "theo": 13.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HDGE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0228, "vega": 0.0084, "theta": -0.0066, "rho": 0.0017, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HDGE270115P00030000", "bid": 14.8, "bid_size": 201.0, "ask": 17.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0219, "vega": 0.0077, "theta": -0.0045, "rho": -0.036, "theo": 16.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "HDGE270416C00005000", "bid": 8.3, "bid_size": 201.0, "ask": 10.4, "ask_size": 202.0, "iv": 1.1228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0011, "rho": 0.0076, "theo": 9.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HDGE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0088, "vega": 0.0088, "theta": -0.0033, "rho": -0.0037, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00006000", "bid": 7.3, "bid_size": 201.0, "ask": 9.4, "ask_size": 202.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0102, "vega": 0.0052, "theta": -0.0017, "rho": 0.0089, "theo": 8.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "HDGE270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0123, "vega": 0.0106, "theta": -0.0035, "rho": -0.0046, "theo": 0.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00007000", "bid": 6.3, "bid_size": 201.0, "ask": 8.4, "ask_size": 100.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0154, "vega": 0.008, "theta": -0.0023, "rho": 0.012, "theo": 7.4365, "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": 7.69999980926514}, {"option": "HDGE270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0169, "vega": 0.0127, "theta": -0.0037, "rho": -0.0055, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00008000", "bid": 5.3, "bid_size": 201.0, "ask": 7.4, "ask_size": 100.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0224, "vega": 0.0094, "theta": -0.0028, "rho": 0.0133, "theo": 6.4732, "change": 0.0, "open": 0.0, "high": 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": "HDGE270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.023, "vega": 0.0152, "theta": -0.0038, "rho": -0.0067, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00009000", "bid": 4.3, "bid_size": 200.0, "ask": 6.4, "ask_size": 100.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0322, "vega": 0.0133, "theta": -0.0033, "rho": 0.0171, "theo": 5.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HDGE270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 206.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0313, "vega": 0.0179, "theta": -0.0039, "rho": -0.0081, "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": 0.675000011920929}, {"option": "HDGE270416C00010000", "bid": 3.3, "bid_size": 200.0, "ask": 5.4, "ask_size": 100.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0457, "vega": 0.0154, "theta": -0.0037, "rho": 0.0182, "theo": 4.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HDGE270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 201.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0426, "vega": 0.021, "theta": -0.004, "rho": -0.0099, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00011000", "bid": 2.4, "bid_size": 201.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0644, "vega": 0.0205, "theta": -0.0041, "rho": 0.022, "theo": 3.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HDGE270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0585, "vega": 0.0247, "theta": -0.004, "rho": -0.0123, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416C00012000", "bid": 1.4, "bid_size": 200.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0893, "vega": 0.026, "theta": -0.0043, "rho": 0.0252, "theo": 2.7584, "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": 2.75000005960464}, {"option": "HDGE270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0805, "vega": 0.0289, "theta": -0.0041, "rho": -0.0154, "theo": 0.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HDGE270416C00013000", "bid": 0.4, "bid_size": 201.0, "ask": 2.5, "ask_size": 100.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.1162, "vega": 0.0313, "theta": -0.0043, "rho": 0.0264, "theo": 1.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "HDGE270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.1078, "vega": 0.0331, "theta": -0.0041, "rho": -0.0197, "theo": 0.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HDGE270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.1304, "open_interest": 12.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.1295, "vega": 0.0355, "theta": -0.0042, "rho": 0.0261, "theo": 1.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:57:42", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HDGE270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 202.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.1291, "vega": 0.0356, "theta": -0.0042, "rho": -0.0249, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HDGE270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 389.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.1207, "vega": 0.0358, "theta": -0.0041, "rho": 0.0223, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HDGE270416P00015000", "bid": 0.25, "bid_size": 201.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.1278, "vega": 0.0349, "theta": -0.0042, "rho": -0.0291, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HDGE270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.1041, "vega": 0.034, "theta": -0.0042, "rho": 0.0184, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HDGE270416P00016000", "bid": 1.05, "bid_size": 201.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.1122, "vega": 0.0322, "theta": -0.0042, "rho": -0.0318, "theo": 2.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "HDGE270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 350.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0888, "vega": 0.0318, "theta": -0.0043, "rho": 0.0155, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HDGE270416P00017000", "bid": 2.05, "bid_size": 201.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0956, "vega": 0.0294, "theta": -0.0042, "rho": -0.0338, "theo": 3.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HDGE270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 300.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0764, "vega": 0.0298, "theta": -0.0044, "rho": 0.0134, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HDGE270416P00018000", "bid": 2.9, "bid_size": 201.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0819, "vega": 0.0271, "theta": -0.0041, "rho": -0.0356, "theo": 4.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HDGE270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 323.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0667, "vega": 0.028, "theta": -0.0044, "rho": 0.0118, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HDGE270416P00019000", "bid": 3.8, "bid_size": 201.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0711, "vega": 0.0248, "theta": -0.004, "rho": -0.0365, "theo": 5.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HDGE270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 302.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.059, "vega": 0.0264, "theta": -0.0044, "rho": 0.0106, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HDGE270416P00020000", "bid": 4.9, "bid_size": 201.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0625, "vega": 0.023, "theta": -0.0038, "rho": -0.038, "theo": 6.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HDGE270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0529, "vega": 0.025, "theta": -0.0044, "rho": 0.0096, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HDGE270416P00021000", "bid": 5.9, "bid_size": 201.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0556, "vega": 0.0215, "theta": -0.0037, "rho": -0.039, "theo": 7.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HDGE270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0479, "vega": 0.0238, "theta": -0.0044, "rho": 0.0088, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HDGE270416P00022000", "bid": 6.9, "bid_size": 201.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.05, "vega": 0.0201, "theta": -0.0035, "rho": -0.0396, "theo": 8.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HDGE270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 304.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0438, "vega": 0.0228, "theta": -0.0044, "rho": 0.0082, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HDGE270416P00023000", "bid": 7.9, "bid_size": 201.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0454, "vega": 0.019, "theta": -0.0033, "rho": -0.0412, "theo": 9.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HDGE270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0373, "vega": 0.021, "theta": -0.0044, "rho": 0.0072, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HDGE270416P00025000", "bid": 9.6, "bid_size": 201.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0382, "vega": 0.017, "theta": -0.0029, "rho": -0.0426, "theo": 11.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "HDGE", "security_type": "stock", "exchange_id": 3, "current_price": 14.29, "price_change": -0.42, "price_change_percent": -2.8552, "bid": 10.67, "ask": 14.89, "bid_size": 100, "ask_size": 2100, "open": 14.48, "high": 14.62, "low": 14.2101, "close": 14.29, "prev_day_close": 14.71, "volume": 93456, "iv30": 35.974, "iv30_change": -2.718, "iv30_change_percent": -7.0247, "seqno": 10402922376, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "HDGE"}