{"timestamp": "2026-11-10 00:01:24", "data": {"options": [{"option": "HEI261120C00165000", "bid": 176.2, "bid_size": 2.0, "ask": 179.9, "ask_size": 2.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0586, "theo": 177.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "HEI261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6739, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HEI261120C00170000", "bid": 171.2, "bid_size": 3.0, "ask": 175.0, "ask_size": 7.0, "iv": 1.6005, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0604, "theo": 172.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.799995422363}, {"option": "HEI261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1695, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.2, "last_trade_time": "2026-05-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00175000", "bid": 166.2, "bid_size": 3.0, "ask": 170.0, "ask_size": 7.0, "iv": 1.5273, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0622, "theo": 167.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "HEI261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0895, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.4, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00180000", "bid": 161.2, "bid_size": 3.0, "ask": 165.0, "ask_size": 5.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.064, "theo": 162.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "HEI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0118, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00185000", "bid": 156.2, "bid_size": 3.0, "ask": 160.0, "ask_size": 4.0, "iv": 1.3863, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0657, "theo": 158.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.799995422363}, {"option": "HEI261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9361, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00190000", "bid": 151.2, "bid_size": 3.0, "ask": 155.0, "ask_size": 3.0, "iv": 1.3182, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0675, "theo": 153.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "HEI261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8623, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00195000", "bid": 145.9, "bid_size": 7.0, "ask": 150.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0693, "theo": 148.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "HEI261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7904, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00200000", "bid": 141.7, "bid_size": 1.0, "ask": 145.0, "ask_size": 3.0, "iv": 1.4225, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0711, "theo": 143.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.85, "last_trade_time": "2026-11-05T11:09:01", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "HEI261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7201, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-03T10:28:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120C00210000", "bid": 131.3, "bid_size": 3.0, "ask": 135.1, "ask_size": 7.0, "iv": 1.1881, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0746, "theo": 133.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.25, "last_trade_time": "2026-04-07T14:10:14", "percent_change": 0.0, "prev_day_close": 123.800003051758}, {"option": "HEI261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.591, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-03-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HEI261120C00220000", "bid": 121.3, "bid_size": 3.0, "ask": 125.0, "ask_size": 3.0, "iv": 1.0172, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0781, "theo": 123.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "HEI261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.4604, "open_interest": 16.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-04-29T14:54:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HEI261120C00230000", "bid": 111.4, "bid_size": 3.0, "ask": 115.1, "ask_size": 3.0, "iv": 1.0011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0817, "theo": 113.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-08-26T09:31:56", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "HEI261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.3406, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0029, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HEI261120C00240000", "bid": 101.4, "bid_size": 3.0, "ask": 105.1, "ask_size": 3.0, "iv": 0.894, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0852, "theo": 103.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-02-27T09:31:51", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "HEI261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.2244, "open_interest": 20.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.005, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:02:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI261120C00250000", "bid": 91.5, "bid_size": 3.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.8503, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0886, "theo": 93.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.44, "last_trade_time": "2026-10-07T11:44:38", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "HEI261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1108, "open_interest": 34.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0086, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:42:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HEI261120C00260000", "bid": 81.5, "bid_size": 3.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0065, "theta": -0.005, "rho": 0.092, "theo": 83.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-03-19T09:59:43", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "HEI261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.0046, "open_interest": 15.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0147, "rho": -0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:28:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HEI261120C00270000", "bid": 71.6, "bid_size": 10.0, "ask": 74.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0165, "rho": 0.0951, "theo": 73.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.3, "last_trade_time": "2026-06-11T13:28:52", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "HEI261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.8996, "open_interest": 32.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0251, "rho": -0.0008, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T15:28:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI261120C00280000", "bid": 61.7, "bid_size": 6.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.5593, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.001, "vega": 0.0201, "theta": -0.0351, "rho": 0.0979, "theo": 63.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "HEI261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6696, "open_interest": 28.0, "volume": 2.0, "delta": -0.0128, "gamma": 0.001, "vega": 0.0201, "theta": -0.0424, "rho": -0.0015, "theo": 0.1404, "change": 0.095, "open": 1.15, "high": 1.15, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:58:24", "percent_change": 25.3333, "prev_day_close": 0.375}, {"option": "HEI261120C00290000", "bid": 51.7, "bid_size": 10.0, "ask": 54.8, "ask_size": 10.0, "iv": 0.4184, "open_interest": 32.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0019, "vega": 0.0346, "theta": -0.0647, "rho": 0.1, "theo": 53.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.37, "last_trade_time": "2026-10-23T10:22:19", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "HEI261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6035, "open_interest": 68.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.0347, "theta": -0.0711, "rho": -0.0028, "theo": 0.2733, "change": -0.83, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:58:24", "percent_change": -57.2414, "prev_day_close": 1.45000004768372}, {"option": "HEI261120C00300000", "bid": 41.9, "bid_size": 5.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.4562, "open_interest": 46.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0034, "vega": 0.0583, "theta": -0.1106, "rho": 0.1009, "theo": 43.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-11-02T09:53:49", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "HEI261120P00300000", "bid": 0.4, "bid_size": 1.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.5679, "open_interest": 64.0, "volume": 1.0, "delta": -0.0463, "gamma": 0.0034, "vega": 0.0586, "theta": -0.1161, "rho": -0.0053, "theo": 0.5352, "change": -0.16, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T11:25:31", "percent_change": -9.69697, "prev_day_close": 1.64999997615814}, {"option": "HEI261120C00310000", "bid": 32.4, "bid_size": 10.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.4042, "open_interest": 34.0, "volume": 5.0, "delta": 0.9141, "gamma": 0.006, "vega": 0.0945, "theta": -0.1773, "rho": 0.0994, "theo": 34.2544, "change": 9.1, "open": 32.0, "high": 34.5, "low": 32.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-11-09T11:57:07", "percent_change": 35.8268, "prev_day_close": 25.4000005722046}, {"option": "HEI261120P00310000", "bid": 0.6, "bid_size": 5.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5147, "open_interest": 83.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.006, "vega": 0.0946, "theta": -0.1822, "rho": -0.0098, "theo": 1.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T11:09:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HEI261120C00320000", "bid": 23.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.3737, "open_interest": 35.0, "volume": 7.0, "delta": 0.8436, "gamma": 0.0097, "vega": 0.1437, "theta": -0.2634, "rho": 0.094, "theo": 25.2786, "change": 9.15, "open": 26.7, "high": 26.7, "low": 25.4, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T13:08:40", "percent_change": 52.7378, "prev_day_close": 17.3499999046326}, {"option": "HEI261120P00320000", "bid": 0.8, "bid_size": 3.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3898, "open_interest": 41.0, "volume": 2.0, "delta": -0.1576, "gamma": 0.0098, "vega": 0.144, "theta": -0.2679, "rho": -0.0174, "theo": 2.0686, "change": -2.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:30:07", "percent_change": -56.0, "prev_day_close": 3.75000011920929}, {"option": "HEI261120C00330000", "bid": 15.3, "bid_size": 13.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.354, "open_interest": 329.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0142, "vega": 0.1975, "theta": -0.3513, "rho": 0.083, "theo": 17.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T09:50:33", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HEI261120P00330000", "bid": 2.8, "bid_size": 10.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3832, "open_interest": 31.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0143, "vega": 0.1984, "theta": -0.3556, "rho": -0.0284, "theo": 3.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T10:27:58", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "HEI261120C00340000", "bid": 8.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.3498, "open_interest": 111.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0176, "vega": 0.2339, "theta": -0.403, "rho": 0.0659, "theo": 10.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T15:37:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HEI261120P00340000", "bid": 5.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3477, "open_interest": 53.0, "volume": 1.0, "delta": -0.4324, "gamma": 0.0178, "vega": 0.234, "theta": -0.4071, "rho": -0.0432, "theo": 7.3247, "change": -5.45, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:53:47", "percent_change": -44.1296, "prev_day_close": 12.3500003814697}, {"option": "HEI261120C00350000", "bid": 3.5, "bid_size": 14.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.3365, "open_interest": 99.0, "volume": 7.0, "delta": 0.3916, "gamma": 0.0178, "vega": 0.229, "theta": -0.3828, "rho": 0.0457, "theo": 5.7273, "change": 2.57, "open": 5.18, "high": 5.92, "low": 5.18, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T13:41:17", "percent_change": 76.7164, "prev_day_close": 3.35000002384186}, {"option": "HEI261120P00350000", "bid": 10.5, "bid_size": 13.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.3373, "open_interest": 5.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.018, "vega": 0.2272, "theta": -0.3862, "rho": -0.0567, "theo": 12.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-08T12:17:16", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "HEI261120C00360000", "bid": 0.75, "bid_size": 11.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3377, "open_interest": 28.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0143, "vega": 0.1832, "theta": -0.2987, "rho": 0.0273, "theo": 2.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:37:42", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "HEI261120P00360000", "bid": 17.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.3341, "open_interest": 13.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0145, "vega": 0.179, "theta": -0.3019, "rho": -0.0626, "theo": 19.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-04T10:08:22", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "HEI261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3916, "open_interest": 172.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0095, "vega": 0.124, "theta": -0.198, "rho": 0.0146, "theo": 1.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:54:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HEI261120P00370000", "bid": 26.4, "bid_size": 4.0, "ask": 29.7, "ask_size": 4.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0098, "vega": 0.1166, "theta": -0.2028, "rho": -0.0563, "theo": 28.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "HEI261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4521, "open_interest": 11.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0055, "vega": 0.075, "theta": -0.1181, "rho": 0.0074, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:50:34", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HEI261120P00380000", "bid": 35.7, "bid_size": 2.0, "ask": 39.2, "ask_size": 2.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.006, "vega": 0.0613, "theta": -0.1232, "rho": -0.0402, "theo": 37.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "HEI261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5205, "open_interest": 3.0, "volume": 0.0, "delta": 0.031, "gamma": 0.003, "vega": 0.0427, "theta": -0.0667, "rho": 0.0036, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T09:43:14", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HEI261120P00390000", "bid": 45.7, "bid_size": 3.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0033, "vega": 0.02, "theta": -0.0679, "rho": -0.0175, "theo": 47.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "HEI261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4998, "open_interest": 25.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0016, "vega": 0.0238, "theta": -0.037, "rho": 0.0018, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:32:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HEI261120P00400000", "bid": 55.5, "bid_size": 3.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0461, "rho": -0.0032, "theo": 57.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "HEI261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6579, "open_interest": 29.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.0133, "theta": -0.0206, "rho": 0.0009, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T13:29:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HEI261120P00410000", "bid": 65.2, "bid_size": 5.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 67.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "HEI261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.722, "open_interest": 40.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0116, "rho": 0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261120P00420000", "bid": 75.2, "bid_size": 2.0, "ask": 78.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 77.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "HEI261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7864, "open_interest": 15.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0067, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-07-06T12:20:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261120P00430000", "bid": 85.5, "bid_size": 3.0, "ask": 88.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 87.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "HEI261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8482, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0039, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HEI261120P00440000", "bid": 95.4, "bid_size": 2.0, "ask": 98.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 97.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "HEI261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9077, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0024, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261120P00450000", "bid": 105.1, "bid_size": 7.0, "ask": 108.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 107.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "HEI261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9651, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-07-15T11:22:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120P00460000", "bid": 115.5, "bid_size": 2.0, "ask": 118.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 117.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "HEI261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0205, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-03-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120P00470000", "bid": 125.2, "bid_size": 3.0, "ask": 128.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 127.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "HEI261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0742, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120P00480000", "bid": 135.2, "bid_size": 2.0, "ask": 138.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 137.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "HEI261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1261, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120P00490000", "bid": 145.2, "bid_size": 2.0, "ask": 148.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 147.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "HEI261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1765, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HEI261120P00500000", "bid": 155.2, "bid_size": 2.0, "ask": 158.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 157.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "HEI261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.273, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.85, "last_trade_time": "2026-03-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261120P00520000", "bid": 175.2, "bid_size": 3.0, "ask": 178.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 177.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.0, "last_trade_time": "2026-02-26T09:30:37", "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "HEI261218C00180000", "bid": 161.7, "bid_size": 3.0, "ask": 165.5, "ask_size": 3.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.009, "theta": 0.0, "rho": 0.2, "theo": 163.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "HEI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.009, "theta": -0.0078, "rho": -0.001, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261218C00185000", "bid": 156.5, "bid_size": 2.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0107, "theta": 0.0, "rho": 0.2054, "theo": 158.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "HEI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0091, "rho": -0.0012, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261218C00190000", "bid": 151.6, "bid_size": 1.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0126, "theta": 0.0, "rho": 0.2107, "theo": 153.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "HEI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0105, "rho": -0.0014, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261218C00195000", "bid": 146.6, "bid_size": 1.0, "ask": 150.6, "ask_size": 2.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0148, "theta": 0.0, "rho": 0.216, "theo": 148.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "HEI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0121, "rho": -0.0017, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI261218C00200000", "bid": 141.8, "bid_size": 1.0, "ask": 145.6, "ask_size": 2.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0173, "theta": 0.0, "rho": 0.2212, "theo": 143.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "HEI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0139, "rho": -0.002, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HEI261218C00210000", "bid": 131.9, "bid_size": 1.0, "ask": 135.7, "ask_size": 2.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0238, "theta": -0.0053, "rho": 0.2315, "theo": 133.6614, "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": 124.599998474121}, {"option": "HEI261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0238, "theta": -0.0184, "rho": -0.0029, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI261218C00220000", "bid": 121.9, "bid_size": 1.0, "ask": 125.7, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0324, "theta": -0.012, "rho": 0.2414, "theo": 123.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "HEI261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0324, "theta": -0.0242, "rho": -0.0041, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HEI261218C00230000", "bid": 111.9, "bid_size": 1.0, "ask": 115.9, "ask_size": 2.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0006, "vega": 0.0438, "theta": -0.0203, "rho": 0.2507, "theo": 113.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "HEI261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0439, "theta": -0.0316, "rho": -0.0059, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HEI261218C00240000", "bid": 102.7, "bid_size": 1.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0008, "vega": 0.0588, "theta": -0.0306, "rho": 0.2593, "theo": 104.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "HEI261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6601, "open_interest": 1.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0008, "vega": 0.0589, "theta": -0.0409, "rho": -0.0083, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261218C00250000", "bid": 92.4, "bid_size": 2.0, "ask": 96.2, "ask_size": 1.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0011, "vega": 0.0783, "theta": -0.0431, "rho": 0.2668, "theo": 94.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "HEI261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0011, "vega": 0.0784, "theta": -0.0524, "rho": -0.0117, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI261218C00260000", "bid": 82.8, "bid_size": 2.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0016, "vega": 0.1031, "theta": -0.0582, "rho": 0.273, "theo": 84.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "HEI261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.56, "open_interest": 1.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0016, "vega": 0.1032, "theta": -0.0667, "rho": -0.0163, "theo": 1.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HEI261218C00270000", "bid": 73.3, "bid_size": 2.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0021, "vega": 0.1341, "theta": -0.0762, "rho": 0.2772, "theo": 75.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "HEI261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0021, "vega": 0.1344, "theta": -0.0838, "rho": -0.0226, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-28T09:32:06", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HEI261218C00280000", "bid": 64.2, "bid_size": 5.0, "ask": 67.2, "ask_size": 10.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0028, "vega": 0.1721, "theta": -0.097, "rho": 0.2789, "theo": 65.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "HEI261218P00280000", "bid": 0.15, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.4644, "open_interest": 6.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0028, "vega": 0.1726, "theta": -0.1038, "rho": -0.0312, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:47:52", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "HEI261218C00290000", "bid": 55.1, "bid_size": 11.0, "ask": 57.8, "ask_size": 11.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0037, "vega": 0.2169, "theta": -0.1204, "rho": 0.2772, "theo": 56.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "HEI261218P00290000", "bid": 1.1, "bid_size": 4.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4599, "open_interest": 5.0, "volume": 1.0, "delta": -0.114, "gamma": 0.0037, "vega": 0.2176, "theta": -0.1263, "rho": -0.0426, "theo": 3.0065, "change": -1.75, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:04:52", "percent_change": -41.1765, "prev_day_close": 4.25}, {"option": "HEI261218C00300000", "bid": 46.7, "bid_size": 10.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0048, "vega": 0.2674, "theta": -0.1453, "rho": 0.2714, "theo": 48.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "HEI261218P00300000", "bid": 2.0, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.4216, "open_interest": 1.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0048, "vega": 0.2681, "theta": -0.1506, "rho": -0.0575, "theo": 4.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-10-23T12:51:41", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HEI261218C00310000", "bid": 38.1, "bid_size": 3.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.4227, "open_interest": 1.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.006, "vega": 0.3209, "theta": -0.1703, "rho": 0.2605, "theo": 39.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T09:55:21", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "HEI261218P00310000", "bid": 3.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.4167, "open_interest": 5.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.006, "vega": 0.3214, "theta": -0.1749, "rho": -0.0765, "theo": 5.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-11-05T12:40:00", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "HEI261218C00320000", "bid": 30.3, "bid_size": 2.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.4084, "open_interest": 6.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0072, "vega": 0.3723, "theta": -0.1927, "rho": 0.244, "theo": 32.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-11-03T13:41:21", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "HEI261218P00320000", "bid": 6.2, "bid_size": 3.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.4003, "open_interest": 1.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0072, "vega": 0.3731, "theta": -0.1968, "rho": -0.0988, "theo": 8.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-10-30T11:48:45", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "HEI261218C00330000", "bid": 23.7, "bid_size": 13.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.391, "open_interest": 12.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0083, "vega": 0.4149, "theta": -0.2095, "rho": 0.2218, "theo": 25.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T13:37:29", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HEI261218P00330000", "bid": 9.4, "bid_size": 12.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0084, "vega": 0.4157, "theta": -0.2132, "rho": -0.1246, "theo": 11.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HEI261218C00340000", "bid": 17.6, "bid_size": 12.0, "ask": 20.6, "ask_size": 12.0, "iv": 0.382, "open_interest": 13.0, "volume": 8.0, "delta": 0.5631, "gamma": 0.0091, "vega": 0.4412, "theta": -0.2178, "rho": 0.1949, "theo": 19.2781, "change": 3.15, "open": 18.92, "high": 20.3, "low": 18.5, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T12:39:15", "percent_change": 20.3883, "prev_day_close": 15.4500002861023}, {"option": "HEI261218P00340000", "bid": 13.4, "bid_size": 12.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.3745, "open_interest": 5.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0092, "vega": 0.4414, "theta": -0.2212, "rho": -0.152, "theo": 15.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-04T15:07:22", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "HEI261218C00350000", "bid": 13.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.3944, "open_interest": 74.0, "volume": 1.0, "delta": 0.4707, "gamma": 0.0094, "vega": 0.4457, "theta": -0.2157, "rho": 0.1649, "theo": 14.2564, "change": 3.8, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T12:47:10", "percent_change": 33.3333, "prev_day_close": 11.4000000953674}, {"option": "HEI261218P00350000", "bid": 18.6, "bid_size": 12.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.3746, "open_interest": 4.0, "volume": 7.0, "delta": -0.5342, "gamma": 0.0095, "vega": 0.4447, "theta": -0.2188, "rho": -0.1784, "theo": 20.2365, "change": -4.2, "open": 22.3, "high": 22.5, "low": 22.2, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T10:46:32", "percent_change": -15.9091, "prev_day_close": 26.4000005722046}, {"option": "HEI261218C00360000", "bid": 8.7, "bid_size": 12.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.3695, "open_interest": 13.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0091, "vega": 0.4267, "theta": -0.2032, "rho": 0.1341, "theo": 10.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-06T09:52:45", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HEI261218P00360000", "bid": 24.5, "bid_size": 14.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.3671, "open_interest": 6.0, "volume": 5.0, "delta": -0.6272, "gamma": 0.0093, "vega": 0.423, "theta": -0.2062, "rho": -0.1985, "theo": 26.251, "change": -5.8, "open": 28.0, "high": 28.0, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T11:17:42", "percent_change": -17.4174, "prev_day_close": 33.2999992370606}, {"option": "HEI261218C00370000", "bid": 6.0, "bid_size": 12.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.3801, "open_interest": 360.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0083, "vega": 0.3879, "theta": -0.1826, "rho": 0.1052, "theo": 7.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:48:48", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HEI261218P00370000", "bid": 31.5, "bid_size": 11.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0086, "vega": 0.3806, "theta": -0.1854, "rho": -0.2098, "theo": 33.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "HEI261218C00380000", "bid": 3.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3544, "open_interest": 5.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0072, "vega": 0.3373, "theta": -0.1575, "rho": 0.0803, "theo": 4.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:17:43", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HEI261218P00380000", "bid": 39.3, "bid_size": 3.0, "ask": 42.6, "ask_size": 4.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0075, "vega": 0.3237, "theta": -0.1601, "rho": -0.2148, "theo": 41.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "HEI261218C00390000", "bid": 1.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.006, "vega": 0.2821, "theta": -0.1311, "rho": 0.0597, "theo": 3.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HEI261218P00390000", "bid": 47.8, "bid_size": 2.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0063, "vega": 0.2631, "theta": -0.1335, "rho": -0.2017, "theo": 49.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "HEI261218C00400000", "bid": 0.4, "bid_size": 2.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0048, "vega": 0.229, "theta": -0.1064, "rho": 0.0437, "theo": 2.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HEI261218P00400000", "bid": 56.7, "bid_size": 2.0, "ask": 60.2, "ask_size": 3.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0052, "vega": 0.2009, "theta": -0.1088, "rho": -0.1833, "theo": 58.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "HEI261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0038, "vega": 0.1821, "theta": -0.0848, "rho": 0.0317, "theo": 1.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI261218P00410000", "bid": 65.6, "bid_size": 6.0, "ask": 69.4, "ask_size": 3.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0042, "vega": 0.144, "theta": -0.0881, "rho": -0.1532, "theo": 67.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "HEI261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0029, "vega": 0.1428, "theta": -0.0668, "rho": 0.023, "theo": 1.106, "change": 0.0, "open": 0.0, "high": 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": "HEI261218P00420000", "bid": 75.6, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0034, "vega": 0.0947, "theta": -0.0707, "rho": -0.1119, "theo": 77.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "HEI261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0022, "vega": 0.1111, "theta": -0.0523, "rho": 0.0166, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HEI261218P00430000", "bid": 85.1, "bid_size": 2.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0027, "vega": 0.055, "theta": -0.0567, "rho": -0.0454, "theo": 87.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "HEI261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0017, "vega": 0.0861, "theta": -0.0409, "rho": 0.0121, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI261218P00440000", "bid": 95.1, "bid_size": 2.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0015, "vega": 0.0207, "theta": -0.0376, "rho": -0.0277, "theo": 97.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "HEI270115C00155000", "bid": 187.0, "bid_size": 2.0, "ask": 190.8, "ask_size": 2.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.2931, "theo": 188.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.7, "last_trade_time": "2026-09-09T11:23:11", "percent_change": 0.0, "prev_day_close": 179.700004577637}, {"option": "HEI270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9894, "open_interest": 11.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0049, "rho": -0.0014, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00160000", "bid": 182.0, "bid_size": 2.0, "ask": 185.8, "ask_size": 3.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.3023, "theo": 183.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.700004577637}, {"option": "HEI270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.954, "open_interest": 22.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.012, "theta": -0.0056, "rho": -0.0017, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00165000", "bid": 177.1, "bid_size": 3.0, "ask": 180.9, "ask_size": 4.0, "iv": 0.7526, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0139, "theta": 0.0, "rho": 0.3115, "theo": 178.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-05-05T09:42:58", "percent_change": 0.0, "prev_day_close": 169.799995422363}, {"option": "HEI270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9196, "open_interest": 9.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0064, "rho": -0.002, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00170000", "bid": 172.1, "bid_size": 3.0, "ask": 175.9, "ask_size": 4.0, "iv": 0.7088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.3206, "theo": 173.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-05-05T09:42:58", "percent_change": 0.0, "prev_day_close": 164.799995422363}, {"option": "HEI270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8862, "open_interest": 12.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0073, "rho": -0.0024, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00175000", "bid": 167.2, "bid_size": 3.0, "ask": 171.0, "ask_size": 4.0, "iv": 0.7012, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0186, "theta": 0.0, "rho": 0.3297, "theo": 168.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.9, "last_trade_time": "2026-05-04T10:49:13", "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "HEI270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8538, "open_interest": 13.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0083, "rho": -0.0028, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HEI270115C00180000", "bid": 162.3, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0215, "theta": 0.0, "rho": 0.3386, "theo": 164.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.900001525879}, {"option": "HEI270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8256, "open_interest": 11.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0094, "rho": -0.0033, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270115C00185000", "bid": 157.3, "bid_size": 3.0, "ask": 161.1, "ask_size": 4.0, "iv": 0.6522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0248, "theta": 0.0, "rho": 0.3476, "theo": 159.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.1, "last_trade_time": "2026-05-06T10:45:49", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "HEI270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7948, "open_interest": 15.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.025, "theta": -0.0106, "rho": -0.0039, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270115C00190000", "bid": 152.7, "bid_size": 3.0, "ask": 156.2, "ask_size": 4.0, "iv": 0.6748, "open_interest": 4.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0286, "theta": 0.0, "rho": 0.3563, "theo": 154.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.5, "last_trade_time": "2026-08-26T09:47:50", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "HEI270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7648, "open_interest": 8.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0287, "theta": -0.012, "rho": -0.0046, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270115C00195000", "bid": 147.3, "bid_size": 3.0, "ask": 151.2, "ask_size": 4.0, "iv": 0.5914, "open_interest": 4.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0329, "theta": 0.0, "rho": 0.365, "theo": 149.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-08-19T09:47:15", "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "HEI270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7384, "open_interest": 6.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.033, "theta": -0.0136, "rho": -0.0053, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HEI270115C00200000", "bid": 142.2, "bid_size": 4.0, "ask": 146.3, "ask_size": 5.0, "iv": 0.5544, "open_interest": 2.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0378, "theta": 0.0, "rho": 0.3736, "theo": 144.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.5, "last_trade_time": "2026-07-29T09:35:09", "percent_change": 0.0, "prev_day_close": 135.200004577637}, {"option": "HEI270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7098, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.038, "theta": -0.0153, "rho": -0.0062, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-05-28T09:32:37", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HEI270115C00210000", "bid": 132.7, "bid_size": 3.0, "ask": 136.5, "ask_size": 4.0, "iv": 0.5684, "open_interest": 7.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0496, "theta": -0.0039, "rho": 0.3901, "theo": 134.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-07-29T14:32:08", "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "HEI270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6596, "open_interest": 2.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0497, "theta": -0.0193, "rho": -0.0085, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00220000", "bid": 122.7, "bid_size": 3.0, "ask": 126.7, "ask_size": 4.0, "iv": 0.5231, "open_interest": 5.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0647, "theta": -0.01, "rho": 0.4058, "theo": 124.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "HEI270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6133, "open_interest": 5.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.0649, "theta": -0.0243, "rho": -0.0116, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T14:30:57", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HEI270115C00230000", "bid": 113.1, "bid_size": 3.0, "ask": 116.9, "ask_size": 4.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.0836, "theta": -0.0171, "rho": 0.4204, "theo": 114.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "HEI270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.568, "open_interest": 12.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0008, "vega": 0.084, "theta": -0.0303, "rho": -0.0157, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00240000", "bid": 103.4, "bid_size": 3.0, "ask": 107.1, "ask_size": 3.0, "iv": 0.4775, "open_interest": 9.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.001, "vega": 0.1076, "theta": -0.0254, "rho": 0.4335, "theo": 105.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-10-09T14:08:03", "percent_change": 0.0, "prev_day_close": 96.3000030517578}, {"option": "HEI270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.529, "open_interest": 58.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.001, "vega": 0.1078, "theta": -0.0376, "rho": -0.0212, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-16T14:35:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEI270115C00250000", "bid": 93.8, "bid_size": 3.0, "ask": 97.5, "ask_size": 3.0, "iv": 0.4582, "open_interest": 5.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0013, "vega": 0.137, "theta": -0.0351, "rho": 0.4446, "theo": 95.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.04, "last_trade_time": "2026-10-07T11:44:38", "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "HEI270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4912, "open_interest": 75.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0014, "vega": 0.1374, "theta": -0.0462, "rho": -0.0284, "theo": 1.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-10-16T14:35:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115C00260000", "bid": 84.3, "bid_size": 3.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.439, "open_interest": 8.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0018, "vega": 0.1727, "theta": -0.0462, "rho": 0.4531, "theo": 86.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.1, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "HEI270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.445, "open_interest": 3.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0018, "vega": 0.1738, "theta": -0.0563, "rho": -0.0381, "theo": 1.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:29:00", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "HEI270115C00270000", "bid": 75.0, "bid_size": 3.0, "ask": 78.7, "ask_size": 3.0, "iv": 0.4235, "open_interest": 5.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0023, "vega": 0.2155, "theta": -0.0588, "rho": 0.4582, "theo": 76.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.47, "last_trade_time": "2026-09-02T12:38:52", "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "HEI270115P00270000", "bid": 0.35, "bid_size": 2.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.414, "open_interest": 21.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0023, "vega": 0.217, "theta": -0.0679, "rho": -0.0507, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T09:52:05", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HEI270115C00280000", "bid": 65.8, "bid_size": 3.0, "ask": 69.7, "ask_size": 3.0, "iv": 0.4081, "open_interest": 12.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0029, "vega": 0.2654, "theta": -0.0728, "rho": 0.4591, "theo": 67.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-11-05T12:48:25", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "HEI270115P00280000", "bid": 1.0, "bid_size": 2.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3948, "open_interest": 33.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.003, "vega": 0.2664, "theta": -0.0808, "rho": -0.0669, "theo": 3.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-09-18T15:44:40", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HEI270115C00290000", "bid": 57.1, "bid_size": 5.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.3846, "open_interest": 9.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0037, "vega": 0.3215, "theta": -0.0877, "rho": 0.4547, "theo": 59.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "HEI270115P00290000", "bid": 2.1, "bid_size": 6.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.3861, "open_interest": 27.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0037, "vega": 0.3225, "theta": -0.0948, "rho": -0.0872, "theo": 4.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-26T10:17:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HEI270115C00300000", "bid": 48.8, "bid_size": 3.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.3769, "open_interest": 45.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0046, "vega": 0.3818, "theta": -0.103, "rho": 0.4441, "theo": 50.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-02T10:04:39", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "HEI270115P00300000", "bid": 3.7, "bid_size": 3.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3801, "open_interest": 56.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0046, "vega": 0.3831, "theta": -0.1093, "rho": -0.1125, "theo": 5.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T15:01:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HEI270115C00310000", "bid": 41.1, "bid_size": 10.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.3694, "open_interest": 52.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0055, "vega": 0.443, "theta": -0.1177, "rho": 0.4265, "theo": 42.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-05T12:53:10", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "HEI270115P00310000", "bid": 5.8, "bid_size": 13.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3702, "open_interest": 4.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0055, "vega": 0.4444, "theta": -0.1232, "rho": -0.1428, "theo": 7.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T10:24:35", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HEI270115C00320000", "bid": 33.7, "bid_size": 13.0, "ask": 36.8, "ask_size": 13.0, "iv": 0.3604, "open_interest": 61.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0064, "vega": 0.4998, "theta": -0.1308, "rho": 0.4014, "theo": 35.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.04, "last_trade_time": "2026-11-06T14:51:59", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "HEI270115P00320000", "bid": 8.6, "bid_size": 14.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.3654, "open_interest": 19.0, "volume": 1.0, "delta": -0.2884, "gamma": 0.0065, "vega": 0.5012, "theta": -0.1356, "rho": -0.1781, "theo": 10.3289, "change": -3.62, "open": 10.03, "high": 10.03, "low": 10.03, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-11-09T14:54:39", "percent_change": -26.5201, "prev_day_close": 13.6500000953674}, {"option": "HEI270115C00330000", "bid": 27.5, "bid_size": 11.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.3573, "open_interest": 60.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0072, "vega": 0.5462, "theta": -0.1407, "rho": 0.3691, "theo": 28.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-04T09:37:52", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "HEI270115P00330000", "bid": 12.0, "bid_size": 11.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.3581, "open_interest": 5.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0073, "vega": 0.5473, "theta": -0.145, "rho": -0.2163, "theo": 13.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T11:25:55", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HEI270115C00340000", "bid": 21.6, "bid_size": 11.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3501, "open_interest": 18.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0077, "vega": 0.5761, "theta": -0.1463, "rho": 0.331, "theo": 22.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T12:21:03", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "HEI270115P00340000", "bid": 16.2, "bid_size": 5.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.3514, "open_interest": 20.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0079, "vega": 0.5763, "theta": -0.1502, "rho": -0.2558, "theo": 17.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-11-05T15:06:58", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "HEI270115C00350000", "bid": 16.4, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.3429, "open_interest": 34.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.008, "vega": 0.5852, "theta": -0.1469, "rho": 0.289, "theo": 17.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-11-06T14:17:09", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HEI270115P00350000", "bid": 21.0, "bid_size": 13.0, "ask": 24.2, "ask_size": 12.0, "iv": 0.338, "open_interest": 8.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0082, "vega": 0.5832, "theta": -0.1504, "rho": -0.2929, "theo": 22.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-04T11:25:55", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "HEI270115C00360000", "bid": 12.1, "bid_size": 16.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.3414, "open_interest": 13.0, "volume": 1.0, "delta": 0.4157, "gamma": 0.0078, "vega": 0.5727, "theta": -0.1425, "rho": 0.2463, "theo": 13.6875, "change": 3.75, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T11:59:45", "percent_change": 34.8837, "prev_day_close": 10.75}, {"option": "HEI270115P00360000", "bid": 27.0, "bid_size": 13.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.3347, "open_interest": 5.0, "volume": 1.0, "delta": -0.5951, "gamma": 0.0081, "vega": 0.5654, "theta": -0.1458, "rho": -0.3229, "theo": 28.6157, "change": -5.0, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T11:11:37", "percent_change": -14.245, "prev_day_close": 35.1000003814697}, {"option": "HEI270115C00370000", "bid": 9.2, "bid_size": 10.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.343, "open_interest": 46.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0074, "vega": 0.5406, "theta": -0.1339, "rho": 0.2048, "theo": 10.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-20T12:11:23", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HEI270115P00370000", "bid": 33.7, "bid_size": 13.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0078, "vega": 0.5268, "theta": -0.1371, "rho": -0.3407, "theo": 35.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "HEI270115C00380000", "bid": 5.8, "bid_size": 7.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.3362, "open_interest": 39.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0068, "vega": 0.4944, "theta": -0.1222, "rho": 0.167, "theo": 7.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T10:32:15", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HEI270115P00380000", "bid": 41.2, "bid_size": 4.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0072, "vega": 0.4722, "theta": -0.1254, "rho": -0.3474, "theo": 42.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "HEI270115C00390000", "bid": 4.2, "bid_size": 11.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.3323, "open_interest": 18.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.006, "vega": 0.4402, "theta": -0.109, "rho": 0.1341, "theo": 5.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-16T10:52:55", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HEI270115P00390000", "bid": 49.3, "bid_size": 12.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0064, "vega": 0.4073, "theta": -0.1122, "rho": -0.3387, "theo": 51.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "HEI270115C00400000", "bid": 2.6, "bid_size": 13.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.3308, "open_interest": 13.0, "volume": 3.0, "delta": 0.1766, "gamma": 0.0052, "vega": 0.3837, "theta": -0.0954, "rho": 0.1066, "theo": 4.3922, "change": 1.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:00:04", "percent_change": 40.0, "prev_day_close": 3.00000005960464}, {"option": "HEI270115P00400000", "bid": 57.9, "bid_size": 12.0, "ask": 61.0, "ask_size": 12.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0057, "vega": 0.3394, "theta": -0.0985, "rho": -0.3144, "theo": 59.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "HEI270115C00410000", "bid": 1.3, "bid_size": 10.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3294, "open_interest": 5.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0044, "vega": 0.3292, "theta": -0.0824, "rho": 0.0842, "theo": 3.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T09:42:38", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HEI270115P00410000", "bid": 67.0, "bid_size": 5.0, "ask": 69.9, "ask_size": 11.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.005, "vega": 0.2732, "theta": -0.0856, "rho": -0.2813, "theo": 68.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "HEI270115C00420000", "bid": 0.5, "bid_size": 5.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3504, "open_interest": 20.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0036, "vega": 0.2794, "theta": -0.0705, "rho": 0.0664, "theo": 2.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:20:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115P00420000", "bid": 76.3, "bid_size": 5.0, "ask": 79.6, "ask_size": 5.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0043, "vega": 0.2071, "theta": -0.0747, "rho": -0.2383, "theo": 78.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "HEI270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.3535, "open_interest": 17.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.003, "vega": 0.2356, "theta": -0.06, "rho": 0.0524, "theo": 1.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:51:12", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HEI270115P00430000", "bid": 85.3, "bid_size": 6.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0037, "vega": 0.151, "theta": -0.0635, "rho": -0.1791, "theo": 87.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "HEI270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.3737, "open_interest": 5.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0025, "vega": 0.1978, "theta": -0.0509, "rho": 0.0415, "theo": 1.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEI270115P00440000", "bid": 95.1, "bid_size": 2.0, "ask": 99.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0032, "vega": 0.0897, "theta": -0.0557, "rho": -0.1247, "theo": 97.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "HEI270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3893, "open_interest": 23.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.002, "vega": 0.1655, "theta": -0.0431, "rho": 0.0329, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-02T12:01:19", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270115P00450000", "bid": 105.1, "bid_size": 2.0, "ask": 109.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0026, "vega": 0.0485, "theta": -0.0379, "rho": -0.0081, "theo": 107.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "HEI270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4053, "open_interest": 4.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0017, "vega": 0.1388, "theta": -0.0365, "rho": 0.0263, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270115P00460000", "bid": 115.2, "bid_size": 2.0, "ask": 118.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 117.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-09-28T09:30:41", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "HEI270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4224, "open_interest": 5.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0014, "vega": 0.1162, "theta": -0.031, "rho": 0.0211, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T15:30:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HEI270115P00470000", "bid": 125.1, "bid_size": 2.0, "ask": 129.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 127.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.8, "last_trade_time": "2026-08-26T09:34:07", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "HEI270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4415, "open_interest": 3.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0011, "vega": 0.0977, "theta": -0.0263, "rho": 0.017, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T15:30:25", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HEI270115P00480000", "bid": 135.2, "bid_size": 2.0, "ask": 139.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 137.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "HEI270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4595, "open_interest": 2.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0009, "vega": 0.0823, "theta": -0.0225, "rho": 0.0138, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HEI270115P00490000", "bid": 145.1, "bid_size": 2.0, "ask": 148.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 147.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "HEI270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4767, "open_interest": 2.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0008, "vega": 0.0696, "theta": -0.0192, "rho": 0.0113, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-05T15:54:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270115P00500000", "bid": 155.2, "bid_size": 2.0, "ask": 158.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 157.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "HEI270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5143, "open_interest": 3.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0005, "vega": 0.0502, "theta": -0.0142, "rho": 0.0077, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-05-28T13:44:54", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270115P00520000", "bid": 175.2, "bid_size": 2.0, "ask": 178.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 177.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-03-12T09:30:47", "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "HEI270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0367, "theta": -0.0106, "rho": 0.0053, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270115P00540000", "bid": 195.2, "bid_size": 2.0, "ask": 198.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 197.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-07-17T09:30:39", "percent_change": 0.0, "prev_day_close": 206.449996948242}, {"option": "HEI270219C00190000", "bid": 153.3, "bid_size": 2.0, "ask": 157.4, "ask_size": 4.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0332, "theta": 0.0, "rho": 0.5275, "theo": 155.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "HEI270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0073, "rho": -0.0063, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270219C00195000", "bid": 148.6, "bid_size": 1.0, "ask": 152.4, "ask_size": 2.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.039, "theta": 0.0, "rho": 0.5402, "theo": 150.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "HEI270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0391, "theta": -0.0084, "rho": -0.0075, "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": 2.0}, {"option": "HEI270219C00200000", "bid": 143.7, "bid_size": 1.0, "ask": 147.5, "ask_size": 1.0, "iv": 0.5034, "open_interest": 24.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0455, "theta": 0.0, "rho": 0.5528, "theo": 145.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.8, "last_trade_time": "2026-11-02T09:38:00", "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "HEI270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0457, "theta": -0.0097, "rho": -0.009, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270219C00210000", "bid": 133.7, "bid_size": 4.0, "ask": 137.8, "ask_size": 4.0, "iv": 0.4662, "open_interest": 10.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0616, "theta": 0.0, "rho": 0.5769, "theo": 135.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.5, "last_trade_time": "2026-08-26T09:59:50", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "HEI270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0004, "vega": 0.0619, "theta": -0.0128, "rho": -0.0127, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270219C00220000", "bid": 124.1, "bid_size": 1.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.4483, "open_interest": 11.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0006, "vega": 0.0825, "theta": 0.0, "rho": 0.5995, "theo": 125.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.5, "last_trade_time": "2026-08-26T09:46:04", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "HEI270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0831, "theta": -0.0167, "rho": -0.018, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:46:40", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HEI270219C00230000", "bid": 114.6, "bid_size": 10.0, "ask": 117.8, "ask_size": 10.0, "iv": 0.4119, "open_interest": 8.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0008, "vega": 0.1089, "theta": -0.004, "rho": 0.6202, "theo": 116.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-11-06T10:26:55", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "HEI270219P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.475, "open_interest": 4.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0008, "vega": 0.1096, "theta": -0.0215, "rho": -0.0249, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HEI270219C00240000", "bid": 104.9, "bid_size": 3.0, "ask": 108.6, "ask_size": 3.0, "iv": 0.4091, "open_interest": 5.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.001, "vega": 0.1421, "theta": -0.0112, "rho": 0.6381, "theo": 106.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.35, "last_trade_time": "2026-09-02T10:32:20", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "HEI270219P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.001, "vega": 0.1429, "theta": -0.0274, "rho": -0.0344, "theo": 1.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HEI270219C00250000", "bid": 95.4, "bid_size": 3.0, "ask": 99.2, "ask_size": 4.0, "iv": 0.3961, "open_interest": 9.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0014, "vega": 0.1829, "theta": -0.0196, "rho": 0.6526, "theo": 97.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.78, "last_trade_time": "2026-09-02T12:48:47", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "HEI270219P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0014, "vega": 0.1839, "theta": -0.0343, "rho": -0.0469, "theo": 1.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-11T10:32:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270219C00260000", "bid": 86.0, "bid_size": 3.0, "ask": 89.4, "ask_size": 3.0, "iv": 0.3703, "open_interest": 6.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0018, "vega": 0.2316, "theta": -0.0291, "rho": 0.6627, "theo": 87.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-08-07T09:33:59", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "HEI270219P00260000", "bid": 0.1, "bid_size": 3.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0018, "vega": 0.233, "theta": -0.0425, "rho": -0.0632, "theo": 2.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T12:29:32", "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "HEI270219C00270000", "bid": 76.8, "bid_size": 3.0, "ask": 80.4, "ask_size": 1.0, "iv": 0.3621, "open_interest": 1.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0023, "vega": 0.2882, "theta": -0.0397, "rho": 0.6676, "theo": 78.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-07-17T09:44:56", "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "HEI270219P00270000", "bid": 0.75, "bid_size": 3.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0023, "vega": 0.2907, "theta": -0.0518, "rho": -0.0844, "theo": 2.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-14T12:58:01", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "HEI270219C00280000", "bid": 68.0, "bid_size": 3.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0029, "vega": 0.3518, "theta": -0.0511, "rho": 0.6661, "theo": 70.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "HEI270219P00280000", "bid": 1.7, "bid_size": 5.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.3491, "open_interest": 10.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.003, "vega": 0.3551, "theta": -0.062, "rho": -0.1104, "theo": 3.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-19T10:09:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "HEI270219C00290000", "bid": 59.5, "bid_size": 3.0, "ask": 62.6, "ask_size": 3.0, "iv": 0.3415, "open_interest": 5.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0036, "vega": 0.4208, "theta": -0.063, "rho": 0.6572, "theo": 61.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-26T10:01:15", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "HEI270219P00290000", "bid": 3.1, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.343, "open_interest": 5.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0036, "vega": 0.4237, "theta": -0.0727, "rho": -0.1427, "theo": 5.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T10:05:19", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HEI270219C00300000", "bid": 51.5, "bid_size": 3.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.3374, "open_interest": 1.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0043, "vega": 0.4921, "theta": -0.075, "rho": 0.64, "theo": 53.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-22T09:34:02", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "HEI270219P00300000", "bid": 5.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3449, "open_interest": 134.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0044, "vega": 0.4955, "theta": -0.0836, "rho": -0.1806, "theo": 7.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T14:48:51", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HEI270219C00310000", "bid": 44.0, "bid_size": 4.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.3314, "open_interest": 30.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.005, "vega": 0.5614, "theta": -0.0862, "rho": 0.6142, "theo": 45.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-11-05T10:42:36", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "HEI270219P00310000", "bid": 7.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.3388, "open_interest": 3.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0051, "vega": 0.5651, "theta": -0.0938, "rho": -0.2244, "theo": 9.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T14:53:04", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "HEI270219C00320000", "bid": 37.6, "bid_size": 5.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.3322, "open_interest": 27.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0057, "vega": 0.6237, "theta": -0.0961, "rho": 0.58, "theo": 38.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-28T11:39:02", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "HEI270219P00320000", "bid": 11.0, "bid_size": 12.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.3312, "open_interest": 6.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0058, "vega": 0.6274, "theta": -0.1028, "rho": -0.2727, "theo": 12.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T10:15:27", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "HEI270219C00330000", "bid": 31.1, "bid_size": 5.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.3277, "open_interest": 26.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0062, "vega": 0.6739, "theta": -0.1038, "rho": 0.5384, "theo": 32.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "HEI270219P00330000", "bid": 14.3, "bid_size": 17.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.3224, "open_interest": 7.0, "volume": 1.0, "delta": -0.3604, "gamma": 0.0064, "vega": 0.6764, "theta": -0.1097, "rho": -0.323, "theo": 15.921, "change": -3.25, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T11:27:56", "percent_change": -16.0494, "prev_day_close": 20.25}, {"option": "HEI270219C00340000", "bid": 25.8, "bid_size": 11.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.3269, "open_interest": 16.0, "volume": 1.0, "delta": 0.5816, "gamma": 0.0066, "vega": 0.7076, "theta": -0.1088, "rho": 0.4908, "theo": 26.8388, "change": 5.75, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T14:09:42", "percent_change": 25.6125, "prev_day_close": 22.4499998092651}, {"option": "HEI270219P00340000", "bid": 18.8, "bid_size": 14.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.3203, "open_interest": 6.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0069, "vega": 0.7077, "theta": -0.114, "rho": -0.3727, "theo": 20.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T15:11:48", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "HEI270219C00350000", "bid": 20.7, "bid_size": 11.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.3227, "open_interest": 17.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0068, "vega": 0.7222, "theta": -0.1109, "rho": 0.4397, "theo": 21.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-10-28T13:04:03", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HEI270219P00350000", "bid": 23.7, "bid_size": 13.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.3206, "open_interest": 1.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0071, "vega": 0.7181, "theta": -0.1154, "rho": -0.4184, "theo": 25.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.98, "last_trade_time": "2026-07-07T09:35:22", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "HEI270219C00360000", "bid": 16.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3205, "open_interest": 33.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0068, "vega": 0.7169, "theta": -0.1098, "rho": 0.3868, "theo": 17.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-07T15:08:14", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "HEI270219P00360000", "bid": 29.4, "bid_size": 5.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.3187, "open_interest": 1.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0072, "vega": 0.7068, "theta": -0.1138, "rho": -0.4569, "theo": 31.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-26T13:01:31", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "HEI270219C00370000", "bid": 13.0, "bid_size": 4.0, "ask": 15.7, "ask_size": 4.0, "iv": 0.3216, "open_interest": 7.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0066, "vega": 0.6934, "theta": -0.106, "rho": 0.3347, "theo": 14.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T11:08:44", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HEI270219P00370000", "bid": 35.8, "bid_size": 5.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.3166, "open_interest": 135.0, "volume": 0.0, "delta": -0.635, "gamma": 0.007, "vega": 0.6744, "theta": -0.1095, "rho": -0.4827, "theo": 37.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-07-16T10:23:52", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "HEI270219C00380000", "bid": 10.2, "bid_size": 4.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.3195, "open_interest": 7.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0062, "vega": 0.6547, "theta": -0.1, "rho": 0.2854, "theo": 11.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T13:34:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HEI270219P00380000", "bid": 43.0, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0067, "vega": 0.6238, "theta": -0.1032, "rho": -0.4934, "theo": 44.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "HEI270219C00390000", "bid": 7.7, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0058, "vega": 0.6052, "theta": -0.0925, "rho": 0.2403, "theo": 8.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T15:01:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HEI270219P00390000", "bid": 50.8, "bid_size": 5.0, "ask": 54.3, "ask_size": 4.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0063, "vega": 0.5581, "theta": -0.0953, "rho": -0.4897, "theo": 52.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "HEI270219C00400000", "bid": 5.8, "bid_size": 4.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3187, "open_interest": 11.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0052, "vega": 0.549, "theta": -0.0839, "rho": 0.2001, "theo": 6.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T09:38:42", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HEI270219P00400000", "bid": 59.2, "bid_size": 4.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0058, "vega": 0.4877, "theta": -0.0867, "rho": -0.4651, "theo": 60.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-10-23T12:59:27", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "HEI270219C00410000", "bid": 3.5, "bid_size": 3.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.3152, "open_interest": 2.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0046, "vega": 0.4896, "theta": -0.075, "rho": 0.1648, "theo": 5.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-14T09:30:22", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "HEI270219P00410000", "bid": 67.7, "bid_size": 3.0, "ask": 71.3, "ask_size": 3.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0054, "vega": 0.4032, "theta": -0.0775, "rho": -0.4286, "theo": 69.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3999977111816}, {"option": "HEI270219C00420000", "bid": 2.15, "bid_size": 5.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.004, "vega": 0.432, "theta": -0.0664, "rho": 0.1354, "theo": 4.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HEI270219P00420000", "bid": 76.5, "bid_size": 6.0, "ask": 80.3, "ask_size": 3.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0048, "vega": 0.317, "theta": -0.0691, "rho": -0.3514, "theo": 78.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "HEI270219C00430000", "bid": 1.2, "bid_size": 5.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0035, "vega": 0.3772, "theta": -0.0581, "rho": 0.1107, "theo": 3.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T14:01:15", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HEI270219P00430000", "bid": 85.8, "bid_size": 6.0, "ask": 89.8, "ask_size": 5.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0044, "vega": 0.2442, "theta": -0.0611, "rho": -0.2908, "theo": 87.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "HEI270219C00440000", "bid": 0.6, "bid_size": 2.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.003, "vega": 0.3263, "theta": -0.0504, "rho": 0.0902, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-09T15:47:24", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HEI270219P00440000", "bid": 95.4, "bid_size": 2.0, "ask": 99.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.004, "vega": 0.1579, "theta": -0.0504, "rho": -0.2038, "theo": 97.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "HEI270219C00450000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.3201, "open_interest": 2.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0025, "vega": 0.2806, "theta": -0.0436, "rho": 0.0733, "theo": 2.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-27T13:10:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HEI270219P00450000", "bid": 105.3, "bid_size": 2.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0032, "vega": 0.0705, "theta": -0.0504, "rho": -0.0904, "theo": 107.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "HEI270219C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0021, "vega": 0.2405, "theta": -0.0375, "rho": 0.0597, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEI270219P00460000", "bid": 115.1, "bid_size": 2.0, "ask": 119.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0011, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 117.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "HEI270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0018, "vega": 0.2051, "theta": -0.0322, "rho": 0.0486, "theo": 1.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270219P00470000", "bid": 125.2, "bid_size": 1.0, "ask": 129.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 127.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "HEI270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3649, "open_interest": 49.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0015, "vega": 0.175, "theta": -0.0275, "rho": 0.0396, "theo": 1.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-13T15:25:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEI270219P00480000", "bid": 135.1, "bid_size": 2.0, "ask": 139.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 137.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "HEI270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0013, "vega": 0.1488, "theta": -0.0236, "rho": 0.0324, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HEI270219P00490000", "bid": 145.1, "bid_size": 2.0, "ask": 149.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 147.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "HEI270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.3893, "open_interest": 71.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0011, "vega": 0.1268, "theta": -0.0202, "rho": 0.0265, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-04T10:02:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HEI270219P00500000", "bid": 155.1, "bid_size": 2.0, "ask": 159.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 157.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "HEI270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4158, "open_interest": 2.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0008, "vega": 0.092, "theta": -0.0148, "rho": 0.018, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HEI270219P00520000", "bid": 175.2, "bid_size": 1.0, "ask": 179.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 177.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "HEI270219C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.443, "open_interest": 2.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0005, "vega": 0.067, "theta": -0.0109, "rho": 0.0124, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEI270219P00540000", "bid": 195.1, "bid_size": 2.0, "ask": 199.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 197.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.449996948242}, {"option": "HEI270521C00180000", "bid": 165.6, "bid_size": 3.0, "ask": 169.2, "ask_size": 1.0, "iv": 0.493, "open_interest": 2.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0003, "vega": 0.0912, "theta": 0.0, "rho": 0.9041, "theo": 166.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.75, "last_trade_time": "2026-10-15T13:08:21", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "HEI270521P00180000", "bid": 0.1, "bid_size": 7.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.092, "theta": -0.0101, "rho": -0.0269, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "HEI270521C00185000", "bid": 161.0, "bid_size": 5.0, "ask": 164.4, "ask_size": 3.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0004, "vega": 0.1034, "theta": 0.0, "rho": 0.9256, "theo": 162.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.800003051758}, {"option": "HEI270521P00185000", "bid": 0.1, "bid_size": 9.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0004, "vega": 0.1044, "theta": -0.0113, "rho": -0.0311, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "HEI270521C00190000", "bid": 156.3, "bid_size": 5.0, "ask": 159.7, "ask_size": 5.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0004, "vega": 0.1167, "theta": 0.0, "rho": 0.9464, "theo": 157.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "HEI270521P00190000", "bid": 0.25, "bid_size": 13.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0004, "vega": 0.1175, "theta": -0.0126, "rho": -0.0358, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "HEI270521C00195000", "bid": 151.5, "bid_size": 4.0, "ask": 154.9, "ask_size": 5.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0005, "vega": 0.1312, "theta": 0.0, "rho": 0.9666, "theo": 152.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.450004577637}, {"option": "HEI270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0005, "vega": 0.1323, "theta": -0.014, "rho": -0.0412, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 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": "HEI270521C00200000", "bid": 146.8, "bid_size": 5.0, "ask": 150.2, "ask_size": 1.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0005, "vega": 0.1473, "theta": 0.0, "rho": 0.986, "theo": 147.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.649993896484}, {"option": "HEI270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0006, "vega": 0.1488, "theta": -0.0156, "rho": -0.0473, "theo": 1.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "HEI270521C00210000", "bid": 137.4, "bid_size": 5.0, "ask": 140.7, "ask_size": 3.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0007, "vega": 0.1836, "theta": -0.0024, "rho": 1.0223, "theo": 138.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "HEI270521P00210000", "bid": 0.15, "bid_size": 12.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0007, "vega": 0.1852, "theta": -0.019, "rho": -0.0617, "theo": 1.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "HEI270521C00220000", "bid": 128.1, "bid_size": 5.0, "ask": 130.9, "ask_size": 2.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0009, "vega": 0.2266, "theta": -0.0075, "rho": 1.0545, "theo": 129.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "HEI270521P00220000", "bid": 0.5, "bid_size": 7.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0009, "vega": 0.2287, "theta": -0.023, "rho": -0.0798, "theo": 1.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "HEI270521C00230000", "bid": 118.9, "bid_size": 5.0, "ask": 122.2, "ask_size": 4.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0011, "vega": 0.2756, "theta": -0.013, "rho": 1.0822, "theo": 120.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.850002288818}, {"option": "HEI270521P00230000", "bid": 1.15, "bid_size": 8.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0011, "vega": 0.2786, "theta": -0.0274, "rho": -0.1021, "theo": 2.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "HEI270521C00240000", "bid": 109.9, "bid_size": 5.0, "ask": 112.6, "ask_size": 3.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0014, "vega": 0.3313, "theta": -0.0189, "rho": 1.104, "theo": 110.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "HEI270521P00240000", "bid": 1.65, "bid_size": 13.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0014, "vega": 0.3343, "theta": -0.0324, "rho": -0.1289, "theo": 3.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "HEI270521C00250000", "bid": 101.0, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0017, "vega": 0.3935, "theta": -0.0253, "rho": 1.1195, "theo": 102.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-10-12T12:38:35", "percent_change": 0.0, "prev_day_close": 94.3000030517578}, {"option": "HEI270521P00250000", "bid": 2.55, "bid_size": 15.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0017, "vega": 0.3979, "theta": -0.0378, "rho": -0.1612, "theo": 4.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T11:28:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HEI270521C00260000", "bid": 92.3, "bid_size": 5.0, "ask": 95.3, "ask_size": 6.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.002, "vega": 0.4604, "theta": -0.032, "rho": 1.128, "theo": 93.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "HEI270521P00260000", "bid": 3.5, "bid_size": 8.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3668, "open_interest": 8.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.002, "vega": 0.4658, "theta": -0.0435, "rho": -0.1996, "theo": 5.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-19T13:08:54", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HEI270521C00270000", "bid": 83.9, "bid_size": 4.0, "ask": 86.9, "ask_size": 7.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0024, "vega": 0.532, "theta": -0.0389, "rho": 1.1282, "theo": 85.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "HEI270521P00270000", "bid": 4.6, "bid_size": 14.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3557, "open_interest": 4.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0024, "vega": 0.5378, "theta": -0.0495, "rho": -0.244, "theo": 6.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HEI270521C00280000", "bid": 75.8, "bid_size": 5.0, "ask": 78.7, "ask_size": 7.0, "iv": 0.3568, "open_interest": 4.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0027, "vega": 0.6062, "theta": -0.0458, "rho": 1.1199, "theo": 77.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-11-03T15:04:07", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "HEI270521P00280000", "bid": 6.9, "bid_size": 14.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.3535, "open_interest": 5.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0028, "vega": 0.6131, "theta": -0.0555, "rho": -0.2945, "theo": 8.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-06T10:16:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HEI270521C00290000", "bid": 68.1, "bid_size": 6.0, "ask": 70.6, "ask_size": 7.0, "iv": 0.3479, "open_interest": 5.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0031, "vega": 0.68, "theta": -0.0525, "rho": 1.103, "theo": 69.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-11-03T09:50:25", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "HEI270521P00290000", "bid": 8.5, "bid_size": 11.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3428, "open_interest": 20.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0032, "vega": 0.6882, "theta": -0.0615, "rho": -0.351, "theo": 10.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HEI270521C00300000", "bid": 60.6, "bid_size": 5.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.3409, "open_interest": 6.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0035, "vega": 0.7519, "theta": -0.0589, "rho": 1.0764, "theo": 61.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-10-23T11:55:15", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "HEI270521P00300000", "bid": 10.9, "bid_size": 12.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.3375, "open_interest": 15.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0036, "vega": 0.7599, "theta": -0.0672, "rho": -0.4127, "theo": 12.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-10-26T12:17:00", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "HEI270521C00310000", "bid": 53.7, "bid_size": 5.0, "ask": 56.6, "ask_size": 7.0, "iv": 0.3382, "open_interest": 18.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0039, "vega": 0.8189, "theta": -0.0647, "rho": 1.0409, "theo": 54.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-28T10:53:12", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "HEI270521P00310000", "bid": 13.9, "bid_size": 9.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.3304, "open_interest": 412.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0041, "vega": 0.8262, "theta": -0.0723, "rho": -0.4798, "theo": 15.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-28T12:42:45", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "HEI270521C00320000", "bid": 47.4, "bid_size": 13.0, "ask": 49.8, "ask_size": 13.0, "iv": 0.3327, "open_interest": 10.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0042, "vega": 0.8775, "theta": -0.0697, "rho": 0.9978, "theo": 48.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-27T10:44:15", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "HEI270521P00320000", "bid": 17.5, "bid_size": 14.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.3272, "open_interest": 18.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0044, "vega": 0.8853, "theta": -0.0767, "rho": -0.548, "theo": 19.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-03T10:58:46", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "HEI270521C00330000", "bid": 41.6, "bid_size": 12.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.3307, "open_interest": 4.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0045, "vega": 0.926, "theta": -0.0737, "rho": 0.9468, "theo": 42.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-28T10:51:12", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "HEI270521P00330000", "bid": 21.4, "bid_size": 17.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.3252, "open_interest": 16.0, "volume": 12.0, "delta": -0.3655, "gamma": 0.0048, "vega": 0.9309, "theta": -0.0802, "rho": -0.6165, "theo": 22.9765, "change": -5.07, "open": 24.2, "high": 24.2, "low": 22.03, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-11-09T14:54:39", "percent_change": -18.7085, "prev_day_close": 27.1000003814697}, {"option": "HEI270521C00340000", "bid": 36.1, "bid_size": 12.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.3265, "open_interest": 26.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0048, "vega": 0.9621, "theta": -0.0766, "rho": 0.8893, "theo": 37.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-28T10:31:01", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "HEI270521P00340000", "bid": 25.9, "bid_size": 11.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.3206, "open_interest": 4.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.005, "vega": 0.9634, "theta": -0.0827, "rho": -0.6852, "theo": 27.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-06T10:46:19", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "HEI270521C00350000", "bid": 31.0, "bid_size": 14.0, "ask": 33.6, "ask_size": 15.0, "iv": 0.3237, "open_interest": 21.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0049, "vega": 0.9842, "theta": -0.0784, "rho": 0.8281, "theo": 32.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T10:43:30", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "HEI270521P00350000", "bid": 30.8, "bid_size": 17.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.3196, "open_interest": 4.0, "volume": 3.0, "delta": -0.467, "gamma": 0.0053, "vega": 0.9798, "theta": -0.084, "rho": -0.7455, "theo": 32.3517, "change": -4.5, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-11-09T12:02:03", "percent_change": -12.0643, "prev_day_close": 37.3000011444092}, {"option": "HEI270521C00360000", "bid": 26.8, "bid_size": 12.0, "ask": 29.1, "ask_size": 15.0, "iv": 0.3224, "open_interest": 29.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.005, "vega": 0.992, "theta": -0.0789, "rho": 0.7636, "theo": 27.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-11-06T09:49:50", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "HEI270521P00360000", "bid": 36.2, "bid_size": 16.0, "ask": 39.4, "ask_size": 15.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0054, "vega": 0.9792, "theta": -0.0842, "rho": -0.7956, "theo": 37.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "HEI270521C00370000", "bid": 22.7, "bid_size": 6.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.005, "vega": 0.9856, "theta": -0.0783, "rho": 0.6973, "theo": 23.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "HEI270521P00370000", "bid": 42.4, "bid_size": 7.0, "ask": 45.5, "ask_size": 13.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0055, "vega": 0.9638, "theta": -0.0833, "rho": -0.8452, "theo": 43.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "HEI270521C00380000", "bid": 19.3, "bid_size": 14.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0049, "vega": 0.9664, "theta": -0.0766, "rho": 0.6322, "theo": 20.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "HEI270521P00380000", "bid": 49.0, "bid_size": 18.0, "ask": 52.3, "ask_size": 18.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0054, "vega": 0.9282, "theta": -0.0814, "rho": -0.869, "theo": 50.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.91, "last_trade_time": "2026-10-28T11:39:09", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "HEI270521C00390000", "bid": 16.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.3183, "open_interest": 2.0, "volume": 4.0, "delta": 0.3635, "gamma": 0.0048, "vega": 0.9355, "theta": -0.074, "rho": 0.5684, "theo": 17.1033, "change": 2.47, "open": 17.17, "high": 17.17, "low": 17.17, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-11-09T11:11:19", "percent_change": 16.8027, "prev_day_close": 14.6999998092651}, {"option": "HEI270521P00390000", "bid": 56.0, "bid_size": 18.0, "ask": 59.4, "ask_size": 20.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0054, "vega": 0.8799, "theta": -0.0787, "rho": -0.8793, "theo": 57.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "HEI270521C00400000", "bid": 13.9, "bid_size": 15.0, "ask": 15.9, "ask_size": 18.0, "iv": 0.3181, "open_interest": 1.0, "volume": 3.0, "delta": 0.3225, "gamma": 0.0046, "vega": 0.8949, "theta": -0.0707, "rho": 0.507, "theo": 14.4763, "change": 0.6, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:22:12", "percent_change": 4.83871, "prev_day_close": 12.4000000953674}, {"option": "HEI270521P00400000", "bid": 63.9, "bid_size": 17.0, "ask": 66.7, "ask_size": 15.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0052, "vega": 0.8195, "theta": -0.0754, "rho": -0.8828, "theo": 65.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HEI270521C00410000", "bid": 11.2, "bid_size": 14.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0043, "vega": 0.8478, "theta": -0.0669, "rho": 0.4503, "theo": 12.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HEI270521P00410000", "bid": 71.7, "bid_size": 17.0, "ask": 74.8, "ask_size": 18.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0051, "vega": 0.7438, "theta": -0.0715, "rho": -0.8427, "theo": 73.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "HEI270521C00420000", "bid": 9.0, "bid_size": 8.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.3141, "open_interest": 1.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.004, "vega": 0.7947, "theta": -0.0627, "rho": 0.397, "theo": 10.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T15:55:39", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "HEI270521P00420000", "bid": 79.8, "bid_size": 8.0, "ask": 83.2, "ask_size": 10.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0049, "vega": 0.6665, "theta": -0.0674, "rho": -0.8084, "theo": 81.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "HEI270521C00430000", "bid": 7.2, "bid_size": 11.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0038, "vega": 0.7396, "theta": -0.0583, "rho": 0.3488, "theo": 8.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "HEI270521P00430000", "bid": 88.6, "bid_size": 9.0, "ask": 91.9, "ask_size": 10.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0047, "vega": 0.5699, "theta": -0.063, "rho": -0.7313, "theo": 90.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "HEI270521C00440000", "bid": 5.8, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0035, "vega": 0.6827, "theta": -0.0538, "rho": 0.3052, "theo": 7.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HEI270521P00440000", "bid": 97.5, "bid_size": 9.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0045, "vega": 0.4793, "theta": -0.0597, "rho": -0.6456, "theo": 99.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.850002288818}, {"option": "HEI270521C00450000", "bid": 4.4, "bid_size": 12.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0032, "vega": 0.6265, "theta": -0.0494, "rho": 0.2662, "theo": 6.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HEI270521P00450000", "bid": 106.8, "bid_size": 5.0, "ask": 110.1, "ask_size": 6.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0042, "vega": 0.3821, "theta": -0.0537, "rho": -0.5437, "theo": 108.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "HEI270521C00460000", "bid": 3.4, "bid_size": 11.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0029, "vega": 0.5716, "theta": -0.0451, "rho": 0.2317, "theo": 5.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HEI270521P00460000", "bid": 116.2, "bid_size": 5.0, "ask": 119.5, "ask_size": 5.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.004, "vega": 0.264, "theta": -0.0512, "rho": -0.3731, "theo": 117.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "HEI270521C00470000", "bid": 2.5, "bid_size": 11.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0026, "vega": 0.5194, "theta": -0.041, "rho": 0.2012, "theo": 4.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "HEI270521P00470000", "bid": 125.9, "bid_size": 5.0, "ask": 129.3, "ask_size": 5.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0037, "vega": 0.1872, "theta": -0.048, "rho": -0.2342, "theo": 127.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "HEI270521C00480000", "bid": 2.0, "bid_size": 12.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0023, "vega": 0.4704, "theta": -0.0371, "rho": 0.1749, "theo": 3.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "HEI270521P00480000", "bid": 135.2, "bid_size": 1.0, "ask": 139.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0023, "vega": 0.0419, "theta": -0.04, "rho": 0.0, "theo": 137.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "HEI270521C00490000", "bid": 1.5, "bid_size": 11.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0021, "vega": 0.4247, "theta": -0.0335, "rho": 0.1516, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "HEI270521P00490000", "bid": 145.1, "bid_size": 2.0, "ask": 149.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0007, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 147.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}], "symbol": "HEI", "security_type": "stock", "exchange_id": 3, "current_price": 342.71, "price_change": 10.06, "price_change_percent": 3.0242, "bid": 313.0, "ask": 354.77, "bid_size": 80, "ask_size": 40, "open": 340.01, "high": 345.77, "low": 336.7, "close": 342.71, "prev_day_close": 332.65, "volume": 384451, "iv30": 37.83, "iv30_change": -0.076, "iv30_change_percent": -0.2005, "seqno": 10406361009, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HEI"}