{"timestamp": "2026-11-10 01:37:44", "data": {"options": [{"option": "HDSN261120C00001000", "bid": 2.7, "bid_size": 174.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 3.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-08T11:43:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HDSN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261120C00002000", "bid": 1.7, "bid_size": 174.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 2.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-20T10:34:06", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "HDSN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1106.0, "iv": 6.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0022, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:37:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDSN261120C00003000", "bid": 0.75, "bid_size": 310.0, "ask": 1.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0278, "vega": 0.0001, "theta": -0.0004, "rho": 0.001, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-14T09:49:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HDSN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0278, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:25:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HDSN261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 148.0, "iv": 0.7874, "open_interest": 66.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.5179, "vega": 0.0017, "theta": -0.0043, "rho": 0.0012, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:13:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDSN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.6574, "open_interest": 137.0, "volume": 11.0, "delta": -0.1432, "gamma": 0.5205, "vega": 0.0017, "theta": -0.0044, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:37", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "HDSN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 141.0, "iv": 0.9383, "open_interest": 186.0, "volume": 40.0, "delta": 0.0496, "gamma": 0.3189, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0062, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:41", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HDSN261120P00005000", "bid": 0.5, "bid_size": 40.0, "ask": 0.85, "ask_size": 312.0, "iv": 0.9273, "open_interest": 331.0, "volume": 2.0, "delta": -0.9641, "gamma": 0.3494, "vega": 0.0006, "theta": -0.0014, "rho": -0.0004, "theo": 0.5872, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:40:59", "percent_change": 12.5, "prev_day_close": 0.800000011920929}, {"option": "HDSN261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1204, "open_interest": 611.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:37:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HDSN261120P00006000", "bid": 1.35, "bid_size": 375.0, "ask": 1.85, "ask_size": 223.0, "iv": 1.0801, "open_interest": 133.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 1.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:55:30", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "HDSN261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.7676, "open_interest": 258.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:58:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HDSN261120P00007000", "bid": 2.0, "bid_size": 173.0, "ask": 3.4, "ask_size": 113.0, "iv": 2.2341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-17T09:30:25", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HDSN261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.8641, "open_interest": 71.0, "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": 0.05, "last_trade_time": "2026-10-26T14:31:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HDSN261120P00008000", "bid": 3.1, "bid_size": 173.0, "ask": 4.4, "ask_size": 113.0, "iv": 2.9119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-18T15:23:24", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HDSN261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 947.0, "iv": 4.5386, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:10:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDSN261120P00009000", "bid": 4.1, "bid_size": 188.0, "ask": 5.4, "ask_size": 127.0, "iv": 3.2689, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-19T09:36:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HDSN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 2.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:31:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HDSN261120P00010000", "bid": 5.0, "bid_size": 173.0, "ask": 6.3, "ask_size": 113.0, "iv": 2.9228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HDSN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 937.0, "iv": 4.5599, "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": 0.324999988079071}, {"option": "HDSN261120P00011000", "bid": 6.0, "bid_size": 156.0, "ask": 7.3, "ask_size": 96.0, "iv": 3.1693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.585, "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": 6.84999990463257}, {"option": "HDSN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 3.3781, "open_interest": 30.0, "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": 0.1, "last_trade_time": "2026-08-21T15:27:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HDSN261120P00012000", "bid": 7.0, "bid_size": 156.0, "ask": 8.3, "ask_size": 96.0, "iv": 3.3891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.585, "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": 7.85000014305115}, {"option": "HDSN261218C00001000", "bid": 2.65, "bid_size": 138.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0138, "vega": 0.0011, "theta": -0.005, "rho": 0.0008, "theo": 3.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-20T10:34:06", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HDSN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1281.0, "iv": 5.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0138, "vega": 0.0011, "theta": -0.0053, "rho": -0.0003, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218C00002000", "bid": 1.65, "bid_size": 174.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0427, "vega": 0.002, "theta": -0.0054, "rho": 0.0017, "theo": 2.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "HDSN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1111.0, "iv": 3.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0428, "vega": 0.002, "theta": -0.0057, "rho": -0.0005, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218C00003000", "bid": 0.65, "bid_size": 174.0, "ask": 2.05, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.1099, "vega": 0.0031, "theta": -0.0053, "rho": 0.0025, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "HDSN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 1.9649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.1104, "vega": 0.0031, "theta": -0.0055, "rho": -0.0008, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218C00004000", "bid": 0.05, "bid_size": 1378.0, "ask": 1.25, "ask_size": 201.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.3157, "vega": 0.005, "theta": -0.0047, "rho": 0.0028, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HDSN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 467.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.3188, "vega": 0.005, "theta": -0.0048, "rho": -0.0014, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HDSN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 577.0, "iv": 0.954, "open_interest": 11.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.4352, "vega": 0.005, "theta": -0.0034, "rho": 0.0013, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:40:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HDSN261218P00005000", "bid": 0.45, "bid_size": 194.0, "ask": 1.4, "ask_size": 129.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.4524, "vega": 0.0048, "theta": -0.0035, "rho": -0.0028, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HDSN261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.69, "open_interest": 41.0, "volume": 0.0, "delta": 0.132, "gamma": 0.2014, "vega": 0.0031, "theta": -0.0028, "rho": 0.0006, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:58:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HDSN261218P00006000", "bid": 1.3, "bid_size": 173.0, "ask": 1.9, "ask_size": 113.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.2147, "vega": 0.0027, "theta": -0.0029, "rho": -0.0027, "theo": 1.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "HDSN261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1079.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.1165, "vega": 0.0022, "theta": -0.0024, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218P00007000", "bid": 1.95, "bid_size": 173.0, "ask": 3.4, "ask_size": 113.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.1282, "vega": 0.0017, "theta": -0.0024, "rho": -0.0025, "theo": 2.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HDSN261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1049.0, "iv": 2.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0773, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218P00008000", "bid": 2.95, "bid_size": 173.0, "ask": 4.4, "ask_size": 113.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0893, "vega": 0.0011, "theta": -0.002, "rho": -0.002, "theo": 3.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T09:32:08", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HDSN261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1046.0, "iv": 2.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0555, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218P00009000", "bid": 3.8, "bid_size": 173.0, "ask": 5.4, "ask_size": 113.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0672, "vega": 0.0007, "theta": -0.0018, "rho": -0.0015, "theo": 4.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HDSN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1087.0, "iv": 2.8197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.042, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN261218P00010000", "bid": 4.8, "bid_size": 173.0, "ask": 6.4, "ask_size": 113.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0436, "vega": 0.0003, "theta": -0.0016, "rho": -0.0007, "theo": 5.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-29T09:32:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HDSN270219C00001000", "bid": 2.5, "bid_size": 169.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0126, "vega": 0.002, "theta": -0.0024, "rho": 0.0016, "theo": 3.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:18:08", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "HDSN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1551.0, "iv": 4.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0126, "vega": 0.002, "theta": -0.003, "rho": -0.0011, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270219C00002000", "bid": 1.5, "bid_size": 173.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0398, "vega": 0.0039, "theta": -0.0029, "rho": 0.0037, "theo": 2.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T12:39:43", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HDSN270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1551.0, "iv": 2.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.04, "vega": 0.0039, "theta": -0.0033, "rho": -0.0018, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270219C00003000", "bid": 0.55, "bid_size": 280.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.095, "vega": 0.0058, "theta": -0.0029, "rho": 0.0055, "theo": 1.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-29T14:45:35", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "HDSN270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1465.0, "iv": 1.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0958, "vega": 0.0058, "theta": -0.0032, "rho": -0.0026, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270219C00004000", "bid": 0.2, "bid_size": 1296.0, "ask": 0.95, "ask_size": 172.0, "iv": 0.3104, "open_interest": 18.0, "volume": 0.0, "delta": 0.692, "gamma": 0.2223, "vega": 0.0082, "theta": -0.0026, "rho": 0.0062, "theo": 0.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:15:36", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "HDSN270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 393.0, "iv": 0.5376, "open_interest": 5.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.226, "vega": 0.0083, "theta": -0.0027, "rho": -0.0042, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:33:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HDSN270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 0.6068, "open_interest": 365.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.3418, "vega": 0.0089, "theta": -0.002, "rho": 0.004, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:02:58", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "HDSN270219P00005000", "bid": 0.5, "bid_size": 376.0, "ask": 1.75, "ask_size": 402.0, "iv": 0.8544, "open_interest": 91.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.3601, "vega": 0.0087, "theta": -0.0021, "rho": -0.0069, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "HDSN270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.5913, "open_interest": 645.0, "volume": 3.0, "delta": 0.1968, "gamma": 0.2158, "vega": 0.0065, "theta": -0.0017, "rho": 0.0021, "theo": 0.1206, "change": -0.125, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:34:48", "percent_change": -45.4545, "prev_day_close": 0.275000000372529}, {"option": "HDSN270219P00006000", "bid": 0.75, "bid_size": 173.0, "ask": 2.5, "ask_size": 113.0, "iv": 0.5017, "open_interest": 18.0, "volume": 0.0, "delta": -0.832, "gamma": 0.2385, "vega": 0.0058, "theta": -0.0017, "rho": -0.0072, "theo": 1.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-24T11:16:33", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "HDSN270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.6273, "open_interest": 743.0, "volume": 39.0, "delta": 0.1267, "gamma": 0.1386, "vega": 0.0049, "theta": -0.0015, "rho": 0.0013, "theo": 0.0799, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:41:26", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "HDSN270219P00007000", "bid": 1.8, "bid_size": 172.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.7234, "open_interest": 10.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.16, "vega": 0.0037, "theta": -0.0013, "rho": -0.0059, "theo": 2.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-24T11:14:59", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HDSN270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.7532, "open_interest": 201.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0975, "vega": 0.0038, "theta": -0.0013, "rho": 0.001, "theo": 0.0592, "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": 0.0750000029802322}, {"option": "HDSN270219P00008000", "bid": 2.8, "bid_size": 173.0, "ask": 4.5, "ask_size": 113.0, "iv": 0.8652, "open_interest": 0.0, "volume": 4.0, "delta": -0.9472, "gamma": 0.121, "vega": 0.0024, "theta": -0.0011, "rho": -0.0043, "theo": 3.5961, "change": -0.29, "open": 4.13, "high": 4.13, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T10:22:58", "percent_change": -7.34177, "prev_day_close": 3.94999992847443}, {"option": "HDSN270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6949, "open_interest": 501.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0729, "vega": 0.0031, "theta": -0.0012, "rho": 0.0007, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:57:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HDSN270219P00009000", "bid": 3.7, "bid_size": 173.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0989, "vega": 0.0014, "theta": -0.0008, "rho": -0.0035, "theo": 4.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "HDSN270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1380.0, "iv": 1.8526, "open_interest": 9.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0569, "vega": 0.0026, "theta": -0.001, "rho": 0.0006, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T10:46:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HDSN270219P00010000", "bid": 5.0, "bid_size": 173.0, "ask": 5.9, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9884, "gamma": 0.0647, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 5.585, "change": -0.22, "open": 5.75, "high": 5.75, "low": 5.63, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T10:20:49", "percent_change": -3.76069, "prev_day_close": 5.85000014305115}, {"option": "HDSN270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1333.0, "iv": 1.6846, "open_interest": 22.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0457, "vega": 0.0022, "theta": -0.0009, "rho": 0.0005, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-03T13:02:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDSN270219P00011000", "bid": 5.7, "bid_size": 121.0, "ask": 7.5, "ask_size": 69.0, "iv": 1.0276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0176, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.585, "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": 6.85000014305115}, {"option": "HDSN270521C00001000", "bid": 2.3, "bid_size": 174.0, "ask": 4.6, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0131, "vega": 0.0021, "theta": -0.0004, "rho": 0.004, "theo": 3.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HDSN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 1.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0132, "vega": 0.0021, "theta": -0.0009, "rho": -0.0011, "theo": 0.0918, "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": 0.100000001490116}, {"option": "HDSN270521C00002000", "bid": 2.05, "bid_size": 174.0, "ask": 3.6, "ask_size": 79.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0408, "vega": 0.0042, "theta": -0.0008, "rho": 0.008, "theo": 2.6315, "change": 0.0, "open": 0.0, "high": 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": "HDSN270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1551.0, "iv": 1.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0413, "vega": 0.0043, "theta": -0.0011, "rho": -0.0021, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270521C00003000", "bid": 1.35, "bid_size": 53.0, "ask": 1.95, "ask_size": 144.0, "iv": 0.5805, "open_interest": 31.0, "volume": 3.0, "delta": 0.8701, "gamma": 0.1011, "vega": 0.0071, "theta": -0.001, "rho": 0.0113, "theo": 1.7147, "change": 0.2, "open": 1.55, "high": 1.6, "low": 1.55, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:03:42", "percent_change": 14.2857, "prev_day_close": 1.40000003576279}, {"option": "HDSN270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1465.0, "iv": 1.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.1031, "vega": 0.0072, "theta": -0.0012, "rho": -0.0038, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270521C00004000", "bid": 0.4, "bid_size": 531.0, "ask": 1.95, "ask_size": 528.0, "iv": 0.7308, "open_interest": 95.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.2251, "vega": 0.0111, "theta": -0.0013, "rho": 0.0121, "theo": 0.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-12T14:56:41", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "HDSN270521P00004000", "bid": 0.05, "bid_size": 1522.0, "ask": 0.8, "ask_size": 758.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.235, "vega": 0.0112, "theta": -0.0014, "rho": -0.0072, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HDSN270521C00005000", "bid": 0.3, "bid_size": 36.0, "ask": 0.6, "ask_size": 130.0, "iv": 0.4765, "open_interest": 52.0, "volume": 11.0, "delta": 0.4644, "gamma": 0.2672, "vega": 0.0128, "theta": -0.0015, "rho": 0.0086, "theo": 0.4341, "change": 0.11, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T14:29:19", "percent_change": 27.5, "prev_day_close": 0.400000005960464}, {"option": "HDSN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 268.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.2913, "vega": 0.0125, "theta": -0.0016, "rho": -0.0118, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "HDSN270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1533.0, "iv": 1.0906, "open_interest": 8.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.2008, "vega": 0.0116, "theta": -0.0016, "rho": 0.0059, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T13:27:06", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HDSN270521P00006000", "bid": 0.6, "bid_size": 174.0, "ask": 2.9, "ask_size": 113.0, "iv": 0.551, "open_interest": 2.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.2264, "vega": 0.0106, "theta": -0.0017, "rho": -0.0138, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T14:12:40", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "HDSN270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1427.0, "iv": 0.8461, "open_interest": 9.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.1543, "vega": 0.0103, "theta": -0.0017, "rho": 0.0045, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:46:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDSN270521P00007000", "bid": 1.6, "bid_size": 173.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.6437, "open_interest": 2.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.1791, "vega": 0.0088, "theta": -0.0016, "rho": -0.0143, "theo": 2.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T10:48:24", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HDSN270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1533.0, "iv": 1.3052, "open_interest": 30.0, "volume": 0.0, "delta": 0.209, "gamma": 0.1251, "vega": 0.0092, "theta": -0.0017, "rho": 0.0037, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:37:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HDSN270521P00008000", "bid": 3.3, "bid_size": 173.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.6929, "open_interest": 0.0, "volume": 5.0, "delta": -0.8443, "gamma": 0.1498, "vega": 0.0073, "theta": -0.0016, "rho": -0.014, "theo": 3.6633, "change": -0.18, "open": 3.76, "high": 3.76, "low": 3.64, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:44:39", "percent_change": -4.61538, "prev_day_close": 3.89999997615814}, {"option": "HDSN270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1412.0, "iv": 1.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.1054, "vega": 0.0084, "theta": -0.0016, "rho": 0.0032, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270521P00009000", "bid": 3.9, "bid_size": 173.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.13, "vega": 0.0062, "theta": -0.0015, "rho": -0.0137, "theo": 4.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HDSN270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1333.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0913, "vega": 0.0078, "theta": -0.0016, "rho": 0.0028, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HDSN270521P00010000", "bid": 4.5, "bid_size": 173.0, "ask": 6.8, "ask_size": 113.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.1167, "vega": 0.0051, "theta": -0.0014, "rho": -0.0127, "theo": 5.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-04T09:40:10", "percent_change": 0.0, "prev_day_close": 5.84999990463257}], "symbol": "HDSN", "security_type": "stock", "exchange_id": 2, "current_price": 4.39, "price_change": 0.21, "price_change_percent": 5.0239, "bid": 4.25, "ask": 4.39, "bid_size": 200, "ask_size": 200, "open": 4.26, "high": 4.48, "low": 4.205, "close": 4.39, "prev_day_close": 4.18, "volume": 520593, "iv30": 54.232, "iv30_change": 3.492, "iv30_change_percent": 6.8821, "seqno": 10414829801, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HDSN"}