{"timestamp": "2026-11-11 01:57:07", "data": {"options": [{"option": "HESM261120C00017000", "bid": 12.9, "bid_size": 11.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0036, "rho": 0.0012, "theo": 13.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.66, "last_trade_time": "2026-11-04T14:37:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HESM261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 53.0, "iv": 2.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00018000", "bid": 11.9, "bid_size": 16.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0045, "rho": 0.0015, "theo": 12.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-11-04T12:50:26", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HESM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 1.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0028, "vega": 0.001, "theta": -0.0056, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00019000", "bid": 10.9, "bid_size": 14.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.004, "vega": 0.001, "theta": -0.0056, "rho": 0.002, "theo": 11.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "HESM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 1.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0065, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00020000", "bid": 9.9, "bid_size": 11.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0068, "rho": 0.0022, "theo": 10.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "HESM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 1.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.005, "vega": 0.0015, "theta": -0.0076, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00021000", "bid": 8.9, "bid_size": 11.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0081, "rho": 0.0027, "theo": 9.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "HESM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 54.0, "iv": 1.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0088, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00022000", "bid": 7.9, "bid_size": 10.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0096, "vega": 0.0022, "theta": -0.0097, "rho": 0.0029, "theo": 8.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "HESM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 53.0, "iv": 1.3308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0092, "vega": 0.0023, "theta": -0.0103, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T09:49:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00023000", "bid": 6.9, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0115, "rho": 0.0034, "theo": 7.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "HESM261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0128, "vega": 0.0029, "theta": -0.012, "rho": -0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261120C00024000", "bid": 5.9, "bid_size": 12.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0184, "vega": 0.0037, "theta": -0.0137, "rho": 0.0038, "theo": 6.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HESM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 49.0, "iv": 1.0742, "open_interest": 6.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0181, "vega": 0.0038, "theta": -0.0142, "rho": -0.0003, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T10:38:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261120C00025000", "bid": 4.9, "bid_size": 36.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0263, "vega": 0.0048, "theta": -0.0163, "rho": 0.0042, "theo": 5.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HESM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 231.0, "iv": 0.8634, "open_interest": 7.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.026, "vega": 0.0049, "theta": -0.0167, "rho": -0.0005, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:28:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HESM261120C00026000", "bid": 4.3, "bid_size": 24.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.5479, "open_interest": 0.0, "volume": 2.0, "delta": 0.9355, "gamma": 0.0386, "vega": 0.0063, "theta": -0.0194, "rho": 0.0047, "theo": 4.5517, "change": 0.05, "open": 4.53, "high": 4.53, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T15:04:39", "percent_change": 1.12359, "prev_day_close": 4.45000004768372}, {"option": "HESM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 206.0, "iv": 0.788, "open_interest": 8.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0382, "vega": 0.0064, "theta": -0.0198, "rho": -0.0007, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:54:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120C00027000", "bid": 3.0, "bid_size": 45.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0582, "vega": 0.0084, "theta": -0.0231, "rho": 0.0051, "theo": 3.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T12:24:04", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HESM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.5652, "open_interest": 12.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0579, "vega": 0.0085, "theta": -0.0234, "rho": -0.001, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:37:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HESM261120C00028000", "bid": 2.15, "bid_size": 38.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0906, "vega": 0.0114, "theta": -0.0273, "rho": 0.0052, "theo": 2.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T12:05:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HESM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 498.0, "iv": 0.4075, "open_interest": 594.0, "volume": 2.0, "delta": -0.142, "gamma": 0.0903, "vega": 0.0114, "theta": -0.0275, "rho": -0.0015, "theo": 0.1843, "change": -0.03, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:58:43", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "HESM261120C00029000", "bid": 1.55, "bid_size": 37.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.3684, "open_interest": 1.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.1442, "vega": 0.0153, "theta": -0.0315, "rho": 0.0053, "theo": 1.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "HESM261120P00029000", "bid": 0.1, "bid_size": 218.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.357, "open_interest": 178.0, "volume": 2.0, "delta": -0.2273, "gamma": 0.1438, "vega": 0.0153, "theta": -0.0316, "rho": -0.0023, "theo": 0.2825, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:52:29", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "HESM261120C00030000", "bid": 0.7, "bid_size": 190.0, "ask": 1.2, "ask_size": 129.0, "iv": 0.3487, "open_interest": 48.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.2192, "vega": 0.0193, "theta": -0.0337, "rho": 0.0046, "theo": 0.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:14:06", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HESM261120P00030000", "bid": 0.4, "bid_size": 36.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.3406, "open_interest": 778.0, "volume": 24.0, "delta": -0.3839, "gamma": 0.2187, "vega": 0.0193, "theta": -0.0337, "rho": -0.004, "theo": 0.4816, "change": -0.05, "open": 0.52, "high": 0.61, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:53:42", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "HESM261120C00031000", "bid": 0.3, "bid_size": 436.0, "ask": 0.75, "ask_size": 475.0, "iv": 0.3769, "open_interest": 244.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.2458, "vega": 0.0191, "theta": -0.0296, "rho": 0.0032, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:51:30", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HESM261120P00031000", "bid": 0.85, "bid_size": 32.0, "ask": 1.2, "ask_size": 174.0, "iv": 0.3564, "open_interest": 532.0, "volume": 1.0, "delta": -0.6251, "gamma": 0.2454, "vega": 0.0191, "theta": -0.0294, "rho": -0.0065, "theo": 0.924, "change": -0.105, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:31:17", "percent_change": -10.2439, "prev_day_close": 1.02500000596046}, {"option": "HESM261120C00032000", "bid": 0.05, "bid_size": 564.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.3334, "open_interest": 466.0, "volume": 7.0, "delta": 0.181, "gamma": 0.1644, "vega": 0.0134, "theta": -0.0209, "rho": 0.0016, "theo": 0.1511, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T14:52:09", "percent_change": -45.4545, "prev_day_close": 0.274999994784594}, {"option": "HESM261120P00032000", "bid": 1.35, "bid_size": 345.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2841, "open_interest": 299.0, "volume": 2.0, "delta": -0.8175, "gamma": 0.1643, "vega": 0.0134, "theta": -0.0206, "rho": -0.0083, "theo": 1.6898, "change": 0.095, "open": 1.95, "high": 1.95, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T13:53:21", "percent_change": 5.67164, "prev_day_close": 1.67500001192093}, {"option": "HESM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 428.0, "iv": 0.3843, "open_interest": 845.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.092, "vega": 0.0085, "theta": -0.0144, "rho": 0.0008, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:29:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HESM261120P00033000", "bid": 2.25, "bid_size": 261.0, "ask": 3.1, "ask_size": 178.0, "iv": 0.4213, "open_interest": 130.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0921, "vega": 0.0085, "theta": -0.014, "rho": -0.0085, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "HESM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.4837, "open_interest": 76.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0533, "vega": 0.0056, "theta": -0.0103, "rho": 0.0005, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:38:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HESM261120P00034000", "bid": 3.1, "bid_size": 35.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.4997, "open_interest": 69.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0535, "vega": 0.0056, "theta": -0.0099, "rho": -0.0078, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T10:51:11", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HESM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.4384, "open_interest": 90.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0329, "vega": 0.0038, "theta": -0.0078, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:10:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HESM261120P00035000", "bid": 4.2, "bid_size": 236.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.523, "open_interest": 128.0, "volume": 19.0, "delta": -0.9653, "gamma": 0.0332, "vega": 0.0038, "theta": -0.0073, "rho": -0.007, "theo": 4.5634, "change": 0.3, "open": 4.8, "high": 4.8, "low": 4.1, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:55:39", "percent_change": 6.66667, "prev_day_close": 4.49999988079071}, {"option": "HESM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 374.0, "iv": 0.7566, "open_interest": 81.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0216, "vega": 0.0028, "theta": -0.006, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261120P00036000", "bid": 5.1, "bid_size": 37.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.022, "vega": 0.0028, "theta": -0.0054, "rho": -0.0063, "theo": 5.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T15:20:47", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "HESM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.6496, "open_interest": 17.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0148, "vega": 0.0021, "theta": -0.0048, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:25:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00037000", "bid": 6.3, "bid_size": 17.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5432, "open_interest": 34.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0153, "vega": 0.002, "theta": -0.0042, "rho": -0.0056, "theo": 6.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HESM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 120.0, "iv": 0.9283, "open_interest": 163.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:50:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120P00038000", "bid": 7.1, "bid_size": 10.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0111, "vega": 0.0016, "theta": -0.0032, "rho": -0.005, "theo": 7.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HESM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 126.0, "iv": 1.0079, "open_interest": 88.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:04:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120P00039000", "bid": 8.1, "bid_size": 13.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0024, "rho": -0.0042, "theo": 8.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "HESM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 628.0, "iv": 0.915, "open_interest": 502.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0059, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:43:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00040000", "bid": 9.1, "bid_size": 12.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0065, "vega": 0.0009, "theta": -0.0018, "rho": -0.0038, "theo": 9.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HESM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 758.0, "iv": 1.1569, "open_interest": 489.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:21:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120P00041000", "bid": 10.1, "bid_size": 31.0, "ask": 11.1, "ask_size": 47.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0052, "vega": 0.0007, "theta": -0.0013, "rho": -0.0032, "theo": 10.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T13:37:15", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HESM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 781.0, "iv": 1.1883, "open_interest": 219.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.0036, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0048, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:04:35", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "HESM261120P00042000", "bid": 11.1, "bid_size": 23.0, "ask": 12.1, "ask_size": 48.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0009, "rho": -0.0025, "theo": 11.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-08T10:02:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HESM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 843.0, "iv": 1.2944, "open_interest": 689.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:29:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HESM261120P00043000", "bid": 12.1, "bid_size": 31.0, "ask": 13.1, "ask_size": 42.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0005, "rho": -0.002, "theo": 12.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-10-15T15:38:21", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HESM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9883, "open_interest": 87.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:20:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00044000", "bid": 13.1, "bid_size": 11.0, "ask": 14.1, "ask_size": 11.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0001, "rho": -0.0015, "theo": 13.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HESM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0391, "open_interest": 65.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.002, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:55:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00045000", "bid": 14.1, "bid_size": 17.0, "ask": 15.1, "ask_size": 12.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": -0.001, "theo": 14.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-04-01T11:43:33", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "HESM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0883, "open_interest": 225.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T09:30:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00046000", "bid": 15.1, "bid_size": 15.0, "ask": 16.1, "ask_size": 12.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 15.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "HESM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1361, "open_interest": 69.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T12:41:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HESM261120P00047000", "bid": 16.1, "bid_size": 11.0, "ask": 17.1, "ask_size": 13.0, "iv": 1.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 16.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "HESM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 63.0, "iv": 1.599, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0012, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:06:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120P00048000", "bid": 17.1, "bid_size": 13.0, "ask": 18.1, "ask_size": 12.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 17.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "HESM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 54.0, "iv": 1.7083, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:53:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261120P00050000", "bid": 19.1, "bid_size": 10.0, "ask": 20.1, "ask_size": 13.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 19.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "HESM261218C00017000", "bid": 12.8, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0043, "vega": 0.0035, "theta": -0.0027, "rho": 0.0117, "theo": 13.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.74, "last_trade_time": "2026-11-04T14:37:16", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "HESM261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0041, "vega": 0.0035, "theta": -0.0039, "rho": -0.0005, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218C00018000", "bid": 11.9, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0054, "vega": 0.0043, "theta": -0.0033, "rho": 0.0135, "theo": 12.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-04T13:22:05", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HESM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 61.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0053, "vega": 0.0042, "theta": -0.0044, "rho": -0.0006, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218C00019000", "bid": 10.9, "bid_size": 8.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0069, "vega": 0.0051, "theta": -0.0039, "rho": 0.0156, "theo": 11.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HESM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0068, "vega": 0.0051, "theta": -0.005, "rho": -0.0007, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218C00020000", "bid": 9.9, "bid_size": 37.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0088, "vega": 0.0062, "theta": -0.0046, "rho": 0.0176, "theo": 10.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HESM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0087, "vega": 0.0061, "theta": -0.0056, "rho": -0.0009, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218C00021000", "bid": 8.9, "bid_size": 35.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0114, "vega": 0.0074, "theta": -0.0054, "rho": 0.0196, "theo": 9.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HESM261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0113, "vega": 0.0074, "theta": -0.0063, "rho": -0.0011, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218C00022000", "bid": 7.9, "bid_size": 31.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0147, "vega": 0.009, "theta": -0.0063, "rho": 0.0212, "theo": 8.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "HESM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0147, "vega": 0.009, "theta": -0.0071, "rho": -0.0014, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM261218C00023000", "bid": 6.9, "bid_size": 18.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0192, "vega": 0.0108, "theta": -0.0072, "rho": 0.0225, "theo": 7.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HESM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.6504, "open_interest": 2.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0192, "vega": 0.0108, "theta": -0.008, "rho": -0.0018, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:29:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM261218C00024000", "bid": 6.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0253, "vega": 0.0132, "theta": -0.0083, "rho": 0.0234, "theo": 6.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HESM261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0253, "vega": 0.0132, "theta": -0.009, "rho": -0.0023, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM261218C00025000", "bid": 5.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0335, "vega": 0.016, "theta": -0.0095, "rho": 0.024, "theo": 5.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HESM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 206.0, "iv": 0.482, "open_interest": 5.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0336, "vega": 0.0161, "theta": -0.0101, "rho": -0.003, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:46:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HESM261218C00026000", "bid": 4.4, "bid_size": 44.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.3686, "open_interest": 6.0, "volume": 6.0, "delta": 0.879, "gamma": 0.0448, "vega": 0.0196, "theta": -0.0108, "rho": 0.0241, "theo": 4.7822, "change": -0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T15:13:29", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "HESM261218P00026000", "bid": 0.05, "bid_size": 40.0, "ask": 0.25, "ask_size": 94.0, "iv": 0.3784, "open_interest": 3.0, "volume": 1.0, "delta": -0.1184, "gamma": 0.045, "vega": 0.0196, "theta": -0.0113, "rho": -0.0039, "theo": 0.268, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:59:10", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "HESM261218C00027000", "bid": 3.3, "bid_size": 56.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0602, "vega": 0.0238, "theta": -0.0122, "rho": 0.0238, "theo": 3.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HESM261218P00027000", "bid": 0.1, "bid_size": 328.0, "ask": 0.5, "ask_size": 94.0, "iv": 0.3844, "open_interest": 11.0, "volume": 1.0, "delta": -0.1585, "gamma": 0.0604, "vega": 0.0239, "theta": -0.0126, "rho": -0.0051, "theo": 0.349, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:25:56", "percent_change": -27.2727, "prev_day_close": 0.275000000372529}, {"option": "HESM261218C00028000", "bid": 2.55, "bid_size": 75.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0804, "vega": 0.0288, "theta": -0.0136, "rho": 0.0229, "theo": 2.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HESM261218P00028000", "bid": 0.15, "bid_size": 958.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.3153, "open_interest": 516.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0808, "vega": 0.0289, "theta": -0.0139, "rho": -0.0069, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T09:57:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HESM261218C00029000", "bid": 1.8, "bid_size": 671.0, "ask": 2.45, "ask_size": 167.0, "iv": 0.3172, "open_interest": 14.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.105, "vega": 0.034, "theta": -0.0147, "rho": 0.021, "theo": 2.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T10:24:59", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HESM261218P00029000", "bid": 0.5, "bid_size": 21.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.3254, "open_interest": 96.0, "volume": 3.0, "delta": -0.2977, "gamma": 0.1057, "vega": 0.0341, "theta": -0.0149, "rho": -0.0093, "theo": 0.6498, "change": 0.025, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T14:30:02", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "HESM261218C00030000", "bid": 1.15, "bid_size": 780.0, "ask": 1.7, "ask_size": 57.0, "iv": 0.2934, "open_interest": 38.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.1285, "vega": 0.0381, "theta": -0.0152, "rho": 0.018, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T10:58:04", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HESM261218P00030000", "bid": 0.75, "bid_size": 455.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.2949, "open_interest": 183.0, "volume": 3.0, "delta": -0.4104, "gamma": 0.1296, "vega": 0.0382, "theta": -0.0154, "rho": -0.0124, "theo": 0.9393, "change": 0.085, "open": 0.95, "high": 0.96, "low": 0.95, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T11:09:54", "percent_change": 9.71429, "prev_day_close": 0.875}, {"option": "HESM261218C00031000", "bid": 0.9, "bid_size": 13.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2957, "open_interest": 255.0, "volume": 11.0, "delta": 0.454, "gamma": 0.1381, "vega": 0.0389, "theta": -0.0148, "rho": 0.0141, "theo": 0.9265, "change": -0.325, "open": 0.73, "high": 0.73, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:45:11", "percent_change": -35.1351, "prev_day_close": 0.924999982118606}, {"option": "HESM261218P00031000", "bid": 1.3, "bid_size": 39.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.2912, "open_interest": 13190.0, "volume": 3.0, "delta": -0.5467, "gamma": 0.1397, "vega": 0.0389, "theta": -0.0149, "rho": -0.0157, "theo": 1.3941, "change": 0.03, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T15:35:00", "percent_change": 2.14286, "prev_day_close": 1.39999997615814}, {"option": "HESM261218C00032000", "bid": 0.5, "bid_size": 17.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.3108, "open_interest": 168.0, "volume": 3.0, "delta": 0.3253, "gamma": 0.1257, "vega": 0.0355, "theta": -0.0134, "rho": 0.0102, "theo": 0.5732, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:19:35", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "HESM261218P00032000", "bid": 1.75, "bid_size": 373.0, "ask": 2.4, "ask_size": 344.0, "iv": 0.299, "open_interest": 1847.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.1279, "vega": 0.0352, "theta": -0.0135, "rho": -0.0185, "theo": 2.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T12:07:35", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "HESM261218C00033000", "bid": 0.25, "bid_size": 109.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.2943, "open_interest": 94.0, "volume": 6.0, "delta": 0.2277, "gamma": 0.1014, "vega": 0.0298, "theta": -0.0117, "rho": 0.0072, "theo": 0.3692, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:41:25", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "HESM261218P00033000", "bid": 2.5, "bid_size": 53.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.3052, "open_interest": 26.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.1038, "vega": 0.0293, "theta": -0.0117, "rho": -0.0194, "theo": 2.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T13:31:19", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HESM261218C00034000", "bid": 0.1, "bid_size": 483.0, "ask": 0.3, "ask_size": 133.0, "iv": 0.2961, "open_interest": 742.0, "volume": 3.0, "delta": 0.1621, "gamma": 0.0777, "vega": 0.0244, "theta": -0.01, "rho": 0.0051, "theo": 0.253, "change": 0.075, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:55:36", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "HESM261218P00034000", "bid": 3.3, "bid_size": 37.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0803, "vega": 0.0236, "theta": -0.01, "rho": -0.0193, "theo": 3.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HESM261218C00035000", "bid": 0.05, "bid_size": 330.0, "ask": 0.2, "ask_size": 107.0, "iv": 0.3077, "open_interest": 188.0, "volume": 0.0, "delta": 0.119, "gamma": 0.059, "vega": 0.0198, "theta": -0.0086, "rho": 0.0037, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:41:30", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HESM261218P00035000", "bid": 4.1, "bid_size": 51.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0616, "vega": 0.0187, "theta": -0.0086, "rho": -0.0184, "theo": 4.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T11:10:25", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HESM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 148.0, "iv": 0.398, "open_interest": 62.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0452, "vega": 0.0162, "theta": -0.0075, "rho": 0.0028, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:11:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HESM261218P00036000", "bid": 5.1, "bid_size": 30.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.3867, "open_interest": 4662.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0478, "vega": 0.0149, "theta": -0.0073, "rho": -0.017, "theo": 5.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-06T14:21:39", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "HESM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 61.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0352, "vega": 0.0134, "theta": -0.0065, "rho": 0.0022, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:33:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00037000", "bid": 5.8, "bid_size": 19.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.3485, "open_interest": 1.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0378, "vega": 0.0118, "theta": -0.0063, "rho": -0.0153, "theo": 6.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:07:31", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "HESM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 109.0, "iv": 0.4882, "open_interest": 40.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0279, "vega": 0.0112, "theta": -0.0058, "rho": 0.0017, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:18:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00038000", "bid": 6.9, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0307, "vega": 0.0094, "theta": -0.0055, "rho": -0.0142, "theo": 7.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-07T09:31:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HESM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.5299, "open_interest": 2.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0225, "vega": 0.0096, "theta": -0.0051, "rho": 0.0014, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-22T12:00:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00039000", "bid": 7.9, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0253, "vega": 0.0074, "theta": -0.0049, "rho": -0.012, "theo": 8.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-01T12:46:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HESM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 142.0, "iv": 0.5697, "open_interest": 59.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0184, "vega": 0.0082, "theta": -0.0046, "rho": 0.0012, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:45:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00040000", "bid": 8.9, "bid_size": 5.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0212, "vega": 0.0059, "theta": -0.0044, "rho": -0.011, "theo": 9.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-30T09:37:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HESM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 68.0, "iv": 0.6079, "open_interest": 22.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0152, "vega": 0.0071, "theta": -0.0041, "rho": 0.001, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T15:44:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00041000", "bid": 9.9, "bid_size": 5.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0189, "vega": 0.0047, "theta": -0.0041, "rho": -0.0088, "theo": 10.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HESM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.6262, "open_interest": 4.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0127, "vega": 0.0062, "theta": -0.0037, "rho": 0.0008, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T14:58:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM261218P00042000", "bid": 10.9, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0159, "vega": 0.0034, "theta": -0.0036, "rho": -0.0072, "theo": 11.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HESM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 65.0, "iv": 0.6609, "open_interest": 5.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0108, "vega": 0.0054, "theta": -0.0034, "rho": 0.0007, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T10:50:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00043000", "bid": 11.9, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0129, "vega": 0.0024, "theta": -0.0034, "rho": -0.0047, "theo": 12.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HESM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.6944, "open_interest": 13.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0092, "vega": 0.0048, "theta": -0.0031, "rho": 0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T14:55:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00044000", "bid": 12.9, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0099, "vega": 0.0016, "theta": -0.003, "rho": -0.0033, "theo": 13.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HESM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.7267, "open_interest": 11.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.008, "vega": 0.0043, "theta": -0.0029, "rho": 0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:16:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00045000", "bid": 13.9, "bid_size": 5.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0076, "vega": 0.001, "theta": -0.0021, "rho": -0.0027, "theo": 14.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HESM261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 57.0, "iv": 0.7579, "open_interest": 1.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0069, "vega": 0.0038, "theta": -0.0026, "rho": 0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:01:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00046000", "bid": 14.9, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0057, "vega": 0.0009, "theta": -0.0013, "rho": -0.0004, "theo": 15.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "HESM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 55.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0061, "vega": 0.0035, "theta": -0.0024, "rho": 0.0004, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00047000", "bid": 15.9, "bid_size": 5.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0036, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 16.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "HESM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 47.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0023, "rho": 0.0004, "theo": 0.0221, "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": 0.174999997019768}, {"option": "HESM261218P00048000", "bid": 16.9, "bid_size": 5.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0021, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 17.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "HESM261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 61.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0021, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00049000", "bid": 17.9, "bid_size": 5.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HESM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0042, "vega": 0.0026, "theta": -0.002, "rho": 0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00050000", "bid": 18.9, "bid_size": 5.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 19.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "HESM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 55.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0015, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM261218P00055000", "bid": 23.9, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 24.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "HESM270219C00017000", "bid": 12.9, "bid_size": 8.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0039, "vega": 0.005, "theta": 0.0, "rho": 0.0382, "theo": 13.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "HESM270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0063, "vega": 0.0094, "theta": -0.0027, "rho": -0.0023, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219C00018000", "bid": 11.9, "bid_size": 8.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0052, "vega": 0.0071, "theta": 0.0, "rho": 0.0401, "theo": 12.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "HESM270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.008, "vega": 0.0112, "theta": -0.003, "rho": -0.0029, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219C00019000", "bid": 10.9, "bid_size": 8.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0068, "vega": 0.0078, "theta": -0.0005, "rho": 0.0422, "theo": 11.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HESM270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0102, "vega": 0.0135, "theta": -0.0034, "rho": -0.0036, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HESM270219C00020000", "bid": 10.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0089, "vega": 0.0108, "theta": -0.0011, "rho": 0.0438, "theo": 10.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HESM270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 58.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0129, "vega": 0.0161, "theta": -0.0039, "rho": -0.0044, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HESM270219C00021000", "bid": 9.0, "bid_size": 29.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0117, "vega": 0.0118, "theta": -0.0017, "rho": 0.0457, "theo": 9.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HESM270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0164, "vega": 0.0193, "theta": -0.0044, "rho": -0.0055, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219C00022000", "bid": 8.1, "bid_size": 16.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0154, "vega": 0.0158, "theta": -0.0024, "rho": 0.047, "theo": 8.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "HESM270219P00022000", "bid": 0.05, "bid_size": 229.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.405, "open_interest": 6.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0207, "vega": 0.0229, "theta": -0.005, "rho": -0.0069, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:49:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "HESM270219C00023000", "bid": 7.2, "bid_size": 19.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.02, "vega": 0.0195, "theta": -0.0031, "rho": 0.0487, "theo": 7.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HESM270219P00023000", "bid": 0.05, "bid_size": 499.0, "ask": 0.55, "ask_size": 292.0, "iv": 0.4122, "open_interest": 10.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.026, "vega": 0.0271, "theta": -0.0056, "rho": -0.0086, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:48:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HESM270219C00024000", "bid": 6.2, "bid_size": 49.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0261, "vega": 0.0226, "theta": -0.0039, "rho": 0.0493, "theo": 6.9194, "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": 6.69999980926514}, {"option": "HESM270219P00024000", "bid": 0.05, "bid_size": 758.0, "ask": 0.6, "ask_size": 100.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0326, "vega": 0.032, "theta": -0.0062, "rho": -0.0108, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T11:53:39", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "HESM270219C00025000", "bid": 5.4, "bid_size": 53.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0338, "vega": 0.0286, "theta": -0.0048, "rho": 0.0495, "theo": 6.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HESM270219P00025000", "bid": 0.2, "bid_size": 695.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.3641, "open_interest": 11.0, "volume": 1.0, "delta": -0.1553, "gamma": 0.0407, "vega": 0.0375, "theta": -0.0068, "rho": -0.0136, "theo": 0.5146, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:44:55", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "HESM270219C00026000", "bid": 4.5, "bid_size": 56.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.3021, "open_interest": 1.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0433, "vega": 0.0352, "theta": -0.0057, "rho": 0.049, "theo": 5.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:36:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HESM270219P00026000", "bid": 0.1, "bid_size": 873.0, "ask": 0.8, "ask_size": 52.0, "iv": 0.3038, "open_interest": 25.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0502, "vega": 0.0433, "theta": -0.0075, "rho": -0.0171, "theo": 0.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:34:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HESM270219C00027000", "bid": 3.7, "bid_size": 51.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0548, "vega": 0.0422, "theta": -0.0067, "rho": 0.0477, "theo": 4.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HESM270219P00027000", "bid": 0.7, "bid_size": 31.0, "ask": 0.85, "ask_size": 39.0, "iv": 0.3208, "open_interest": 61.0, "volume": 5.0, "delta": -0.2479, "gamma": 0.0609, "vega": 0.0495, "theta": -0.008, "rho": -0.0215, "theo": 0.8318, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T15:30:11", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "HESM270219C00028000", "bid": 2.95, "bid_size": 630.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.2999, "open_interest": 5.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0678, "vega": 0.0489, "theta": -0.0076, "rho": 0.0455, "theo": 3.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:31:39", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HESM270219P00028000", "bid": 0.8, "bid_size": 532.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.3058, "open_interest": 44.0, "volume": 1.0, "delta": -0.3116, "gamma": 0.0721, "vega": 0.0552, "theta": -0.0085, "rho": -0.0269, "theo": 1.071, "change": 0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T13:04:54", "percent_change": 4.7619, "prev_day_close": 1.05000001192093}, {"option": "HESM270219C00029000", "bid": 2.3, "bid_size": 803.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.2977, "open_interest": 17.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0806, "vega": 0.0547, "theta": -0.0083, "rho": 0.0423, "theo": 2.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:49:09", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "HESM270219P00029000", "bid": 1.25, "bid_size": 43.0, "ask": 2.0, "ask_size": 482.0, "iv": 0.3384, "open_interest": 207.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0822, "vega": 0.0597, "theta": -0.0087, "rho": -0.0334, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:34:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HESM270219C00030000", "bid": 1.85, "bid_size": 675.0, "ask": 2.65, "ask_size": 342.0, "iv": 0.3189, "open_interest": 80.0, "volume": 1.0, "delta": 0.5967, "gamma": 0.0911, "vega": 0.0587, "theta": -0.0088, "rho": 0.0382, "theo": 2.0615, "change": -0.105, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-10T10:41:42", "percent_change": -4.82759, "prev_day_close": 2.17500001192093}, {"option": "HESM270219P00030000", "bid": 1.25, "bid_size": 699.0, "ask": 2.5, "ask_size": 422.0, "iv": 0.2987, "open_interest": 117.0, "volume": 1.0, "delta": -0.4734, "gamma": 0.089, "vega": 0.062, "theta": -0.0086, "rho": -0.0406, "theo": 1.8011, "change": -0.26, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T13:53:21", "percent_change": -12.093, "prev_day_close": 2.14999997615814}, {"option": "HESM270219C00031000", "bid": 1.05, "bid_size": 837.0, "ask": 2.0, "ask_size": 356.0, "iv": 0.2786, "open_interest": 20.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0963, "vega": 0.0604, "theta": -0.0089, "rho": 0.0334, "theo": 1.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:36:52", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "HESM270219P00031000", "bid": 1.8, "bid_size": 577.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.2586, "open_interest": 13.0, "volume": 1.0, "delta": -0.5631, "gamma": 0.0905, "vega": 0.0613, "theta": -0.0082, "rho": -0.0484, "theo": 2.3248, "change": -0.775, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T12:40:41", "percent_change": -30.6931, "prev_day_close": 2.52499997615814}, {"option": "HESM270219C00032000", "bid": 0.65, "bid_size": 1145.0, "ask": 1.5, "ask_size": 316.0, "iv": 0.2699, "open_interest": 31.0, "volume": 2.0, "delta": 0.4086, "gamma": 0.0949, "vega": 0.0594, "theta": -0.0086, "rho": 0.0283, "theo": 1.1084, "change": 0.07, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T10:42:57", "percent_change": 6.66667, "prev_day_close": 1.05000001192093}, {"option": "HESM270219P00032000", "bid": 2.35, "bid_size": 549.0, "ask": 3.6, "ask_size": 514.0, "iv": 0.2782, "open_interest": 173.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0863, "vega": 0.0578, "theta": -0.0075, "rho": -0.056, "theo": 2.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T14:59:35", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HESM270219C00033000", "bid": 0.7, "bid_size": 55.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.2801, "open_interest": 420.0, "volume": 1.0, "delta": 0.3239, "gamma": 0.0873, "vega": 0.0544, "theta": -0.0079, "rho": 0.0214, "theo": 0.8032, "change": -0.18, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:11:56", "percent_change": -20.0, "prev_day_close": 0.899999976158142}, {"option": "HESM270219P00033000", "bid": 3.0, "bid_size": 68.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.287, "open_interest": 39.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0777, "vega": 0.0524, "theta": -0.0066, "rho": -0.0631, "theo": 3.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T12:26:29", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HESM270219C00034000", "bid": 0.45, "bid_size": 52.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.2775, "open_interest": 285.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0764, "vega": 0.0488, "theta": -0.0071, "rho": 0.0172, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:14:01", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HESM270219P00034000", "bid": 3.8, "bid_size": 378.0, "ask": 5.3, "ask_size": 282.0, "iv": 0.2902, "open_interest": 130.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0671, "vega": 0.046, "theta": -0.0057, "rho": -0.0691, "theo": 4.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-19T14:56:11", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HESM270219C00035000", "bid": 0.3, "bid_size": 12.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.3069, "open_interest": 140.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0646, "vega": 0.0426, "theta": -0.0063, "rho": 0.0136, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T14:18:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HESM270219P00035000", "bid": 4.9, "bid_size": 14.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.3066, "open_interest": 119.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0564, "vega": 0.0396, "theta": -0.0047, "rho": -0.0742, "theo": 5.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T09:31:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HESM270219C00036000", "bid": 0.05, "bid_size": 892.0, "ask": 0.55, "ask_size": 787.0, "iv": 0.2857, "open_interest": 35.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0537, "vega": 0.0365, "theta": -0.0055, "rho": 0.0107, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:43:23", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HESM270219P00036000", "bid": 5.5, "bid_size": 25.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.2713, "open_interest": 36.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0468, "vega": 0.0337, "theta": -0.0039, "rho": -0.0787, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-05T15:20:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HESM270219C00037000", "bid": 0.05, "bid_size": 102.0, "ask": 0.5, "ask_size": 135.0, "iv": 0.3094, "open_interest": 7.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0442, "vega": 0.031, "theta": -0.0048, "rho": 0.0084, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:11:06", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HESM270219P00037000", "bid": 6.5, "bid_size": 22.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.2846, "open_interest": 25.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0386, "vega": 0.0286, "theta": -0.0031, "rho": -0.0826, "theo": 7.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-12T14:13:01", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HESM270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.3299, "open_interest": 31.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0363, "vega": 0.0271, "theta": -0.0042, "rho": 0.0067, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:31:43", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HESM270219P00038000", "bid": 7.3, "bid_size": 9.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.2654, "open_interest": 44.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0319, "vega": 0.0245, "theta": -0.0024, "rho": -0.086, "theo": 8.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-11-03T12:01:41", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "HESM270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 168.0, "iv": 0.3479, "open_interest": 18.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.03, "vega": 0.0233, "theta": -0.0036, "rho": 0.0057, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:49:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219P00039000", "bid": 8.3, "bid_size": 9.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0265, "vega": 0.021, "theta": -0.0018, "rho": -0.0894, "theo": 9.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-14T11:47:07", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HESM270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 287.0, "iv": 0.3827, "open_interest": 354.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0249, "vega": 0.0196, "theta": -0.0032, "rho": 0.0046, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:44:22", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HESM270219P00040000", "bid": 9.2, "bid_size": 17.0, "ask": 11.0, "ask_size": 48.0, "iv": 0.3509, "open_interest": 8.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0221, "vega": 0.018, "theta": -0.0013, "rho": -0.0923, "theo": 10.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T09:41:25", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HESM270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 258.0, "iv": 0.3975, "open_interest": 110.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0207, "vega": 0.0173, "theta": -0.0028, "rho": 0.0038, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T14:16:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219P00041000", "bid": 10.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0185, "vega": 0.0156, "theta": -0.0008, "rho": -0.0952, "theo": 11.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T14:34:55", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "HESM270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1192.0, "iv": 0.4207, "open_interest": 101.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0175, "vega": 0.0148, "theta": -0.0025, "rho": 0.0032, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:26:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219P00042000", "bid": 11.1, "bid_size": 31.0, "ask": 13.0, "ask_size": 50.0, "iv": 0.3793, "open_interest": 40.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0156, "vega": 0.0135, "theta": -0.0004, "rho": -0.0979, "theo": 12.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-09T11:29:50", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HESM270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 188.0, "iv": 0.4429, "open_interest": 42.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0148, "vega": 0.013, "theta": -0.0022, "rho": 0.0027, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:38:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219P00043000", "bid": 11.9, "bid_size": 11.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0133, "vega": 0.0118, "theta": 0.0, "rho": -0.1006, "theo": 12.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-10-09T15:54:49", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HESM270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1351.0, "iv": 0.4643, "open_interest": 37.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0126, "vega": 0.0114, "theta": -0.002, "rho": 0.0023, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:27:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270219P00044000", "bid": 12.9, "bid_size": 8.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0114, "vega": 0.0105, "theta": 0.0, "rho": -0.1032, "theo": 13.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HESM270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 650.0, "iv": 0.3955, "open_interest": 109.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0108, "vega": 0.0101, "theta": -0.0018, "rho": 0.002, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:28:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HESM270219P00045000", "bid": 13.9, "bid_size": 9.0, "ask": 15.9, "ask_size": 28.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0098, "vega": 0.0091, "theta": 0.0, "rho": -0.1056, "theo": 14.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-10-07T14:50:49", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HESM270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 154.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0093, "vega": 0.0088, "theta": -0.0016, "rho": 0.0017, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM270219P00046000", "bid": 14.9, "bid_size": 8.0, "ask": 16.9, "ask_size": 27.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0085, "vega": 0.0082, "theta": 0.0, "rho": -0.1082, "theo": 15.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "HESM270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 937.0, "iv": 0.5119, "open_interest": 6.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0081, "vega": 0.008, "theta": -0.0015, "rho": 0.0015, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM270219P00047000", "bid": 16.0, "bid_size": 17.0, "ask": 17.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0074, "vega": 0.0073, "theta": 0.0, "rho": -0.1106, "theo": 16.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "HESM270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 155.0, "iv": 0.4202, "open_interest": 135.0, "volume": 1.0, "delta": 0.018, "gamma": 0.0071, "vega": 0.007, "theta": -0.0013, "rho": 0.0013, "theo": 0.0361, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:57:35", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "HESM270219P00048000", "bid": 17.0, "bid_size": 17.0, "ask": 18.9, "ask_size": 46.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0065, "vega": 0.0065, "theta": 0.0, "rho": -0.113, "theo": 17.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-21T12:08:47", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "HESM270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 921.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0055, "vega": 0.0058, "theta": -0.0011, "rho": 0.001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HESM270219P00050000", "bid": 19.0, "bid_size": 14.0, "ask": 20.9, "ask_size": 44.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0051, "vega": 0.0053, "theta": 0.0, "rho": -0.1179, "theo": 19.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HESM270521C00017000", "bid": 12.9, "bid_size": 8.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0035, "vega": 0.0059, "theta": 0.0, "rho": 0.0399, "theo": 13.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "HESM270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 111.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0089, "vega": 0.0196, "theta": -0.0024, "rho": -0.0076, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:37:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HESM270521C00018000", "bid": 11.9, "bid_size": 5.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.005, "vega": 0.0064, "theta": 0.0, "rho": 0.0421, "theo": 12.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "HESM270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.011, "vega": 0.0233, "theta": -0.0028, "rho": -0.0094, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HESM270521C00019000", "bid": 10.9, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0071, "vega": 0.0103, "theta": 0.0, "rho": 0.0449, "theo": 11.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HESM270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0136, "vega": 0.0274, "theta": -0.0031, "rho": -0.0116, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HESM270521C00020000", "bid": 10.0, "bid_size": 13.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0098, "vega": 0.0137, "theta": 0.0, "rho": 0.0471, "theo": 10.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HESM270521P00020000", "bid": 0.05, "bid_size": 13.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0166, "vega": 0.0321, "theta": -0.0035, "rho": -0.0142, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T12:02:00", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "HESM270521C00021000", "bid": 9.0, "bid_size": 25.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0134, "vega": 0.0167, "theta": -0.0006, "rho": 0.05, "theo": 9.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HESM270521P00021000", "bid": 0.05, "bid_size": 107.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0202, "vega": 0.0372, "theta": -0.0039, "rho": -0.0174, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:02:27", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HESM270521C00022000", "bid": 8.1, "bid_size": 22.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0177, "vega": 0.024, "theta": -0.0014, "rho": 0.0531, "theo": 8.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HESM270521P00022000", "bid": 0.05, "bid_size": 121.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3564, "open_interest": 10.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0243, "vega": 0.0428, "theta": -0.0043, "rho": -0.0212, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:05:07", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "HESM270521C00023000", "bid": 7.2, "bid_size": 41.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0231, "vega": 0.0288, "theta": -0.0022, "rho": 0.0548, "theo": 7.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HESM270521P00023000", "bid": 0.2, "bid_size": 121.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.3569, "open_interest": 11.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.029, "vega": 0.049, "theta": -0.0047, "rho": -0.0258, "theo": 0.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-26T15:27:55", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HESM270521C00024000", "bid": 6.4, "bid_size": 43.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3029, "open_interest": 4.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0294, "vega": 0.0346, "theta": -0.0031, "rho": 0.0575, "theo": 7.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-10-13T13:48:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HESM270521P00024000", "bid": 0.2, "bid_size": 95.0, "ask": 1.05, "ask_size": 40.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0343, "vega": 0.0554, "theta": -0.0051, "rho": -0.0313, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HESM270521C00025000", "bid": 5.5, "bid_size": 48.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3088, "open_interest": 3.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0365, "vega": 0.0446, "theta": -0.004, "rho": 0.06, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-10-20T14:34:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HESM270521P00025000", "bid": 0.8, "bid_size": 10.0, "ask": 1.1, "ask_size": 44.0, "iv": 0.3381, "open_interest": 2.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0399, "vega": 0.0618, "theta": -0.0055, "rho": -0.0377, "theo": 1.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:48:38", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HESM270521C00026000", "bid": 4.6, "bid_size": 44.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0441, "vega": 0.0546, "theta": -0.0048, "rho": 0.0631, "theo": 5.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HESM270521P00026000", "bid": 1.05, "bid_size": 16.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.3334, "open_interest": 18.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0457, "vega": 0.0681, "theta": -0.0058, "rho": -0.0451, "theo": 1.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:19:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HESM270521C00027000", "bid": 3.7, "bid_size": 65.0, "ask": 5.1, "ask_size": 67.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0518, "vega": 0.0609, "theta": -0.0055, "rho": 0.066, "theo": 4.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HESM270521P00027000", "bid": 1.35, "bid_size": 55.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.3251, "open_interest": 26.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0514, "vega": 0.0739, "theta": -0.006, "rho": -0.0536, "theo": 1.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:16:26", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "HESM270521C00028000", "bid": 3.0, "bid_size": 528.0, "ask": 4.4, "ask_size": 168.0, "iv": 0.2888, "open_interest": 22.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0589, "vega": 0.0692, "theta": -0.006, "rho": 0.0639, "theo": 3.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-03T10:24:59", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HESM270521P00028000", "bid": 1.45, "bid_size": 597.0, "ask": 2.4, "ask_size": 537.0, "iv": 0.3231, "open_interest": 48.0, "volume": 2.0, "delta": -0.3634, "gamma": 0.0566, "vega": 0.0786, "theta": -0.0062, "rho": -0.0632, "theo": 1.8798, "change": -0.125, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T13:44:52", "percent_change": -6.66667, "prev_day_close": 1.875}, {"option": "HESM270521C00029000", "bid": 2.4, "bid_size": 545.0, "ask": 3.8, "ask_size": 141.0, "iv": 0.2901, "open_interest": 5.0, "volume": 1.0, "delta": 0.6511, "gamma": 0.0646, "vega": 0.0746, "theta": -0.0064, "rho": 0.0608, "theo": 3.2354, "change": 0.075, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:42:42", "percent_change": 2.52101, "prev_day_close": 2.97500002384186}, {"option": "HESM270521P00029000", "bid": 1.5, "bid_size": 665.0, "ask": 2.65, "ask_size": 337.0, "iv": 0.2836, "open_interest": 56.0, "volume": 5.0, "delta": -0.4222, "gamma": 0.0607, "vega": 0.0819, "theta": -0.0062, "rho": -0.0737, "theo": 2.2775, "change": 0.05, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:43:23", "percent_change": 2.17391, "prev_day_close": 2.30000007152557}, {"option": "HESM270521C00030000", "bid": 2.2, "bid_size": 932.0, "ask": 3.2, "ask_size": 907.0, "iv": 0.3066, "open_interest": 1321.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0684, "vega": 0.0792, "theta": -0.0066, "rho": 0.0581, "theo": 2.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:39:13", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HESM270521P00030000", "bid": 1.95, "bid_size": 810.0, "ask": 3.4, "ask_size": 850.0, "iv": 0.2926, "open_interest": 587.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0634, "vega": 0.0834, "theta": -0.006, "rho": -0.085, "theo": 2.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:55:20", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HESM270521C00031000", "bid": 2.05, "bid_size": 14.0, "ask": 2.4, "ask_size": 96.0, "iv": 0.3041, "open_interest": 12.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.07, "vega": 0.0814, "theta": -0.0066, "rho": 0.0542, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:05:34", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "HESM270521P00031000", "bid": 2.5, "bid_size": 586.0, "ask": 3.7, "ask_size": 237.0, "iv": 0.2731, "open_interest": 40.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0643, "vega": 0.083, "theta": -0.0058, "rho": -0.0967, "theo": 3.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:06:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HESM270521C00032000", "bid": 1.2, "bid_size": 997.0, "ask": 2.25, "ask_size": 548.0, "iv": 0.2906, "open_interest": 73.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0693, "vega": 0.0808, "theta": -0.0064, "rho": 0.0493, "theo": 1.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:48:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HESM270521P00032000", "bid": 3.1, "bid_size": 232.0, "ask": 4.7, "ask_size": 80.0, "iv": 0.2921, "open_interest": 33.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0633, "vega": 0.0807, "theta": -0.0054, "rho": -0.1084, "theo": 3.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:42:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HESM270521C00033000", "bid": 1.1, "bid_size": 797.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.2782, "open_interest": 1208.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0666, "vega": 0.0795, "theta": -0.0061, "rho": 0.0475, "theo": 1.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:32:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HESM270521P00033000", "bid": 3.7, "bid_size": 573.0, "ask": 5.4, "ask_size": 571.0, "iv": 0.2864, "open_interest": 99.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0606, "vega": 0.0766, "theta": -0.0049, "rho": -0.1199, "theo": 4.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:33:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HESM270521C00034000", "bid": 0.8, "bid_size": 667.0, "ask": 1.55, "ask_size": 561.0, "iv": 0.2972, "open_interest": 168.0, "volume": 20.0, "delta": 0.3248, "gamma": 0.0623, "vega": 0.0752, "theta": -0.0057, "rho": 0.0411, "theo": 1.1032, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:49:38", "percent_change": 2.5641, "prev_day_close": 0.975000023841858}, {"option": "HESM270521P00034000", "bid": 4.5, "bid_size": 62.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.2873, "open_interest": 25.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0566, "vega": 0.0715, "theta": -0.0043, "rho": -0.1308, "theo": 5.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:31:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HESM270521C00035000", "bid": 0.2, "bid_size": 1154.0, "ask": 1.3, "ask_size": 603.0, "iv": 0.2685, "open_interest": 312.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0571, "vega": 0.0694, "theta": -0.0052, "rho": 0.0348, "theo": 0.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:13:24", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "HESM270521P00035000", "bid": 5.8, "bid_size": 37.0, "ask": 6.4, "ask_size": 305.0, "iv": 0.2899, "open_interest": 96.0, "volume": 20.0, "delta": -0.7599, "gamma": 0.0518, "vega": 0.0655, "theta": -0.0037, "rho": -0.141, "theo": 6.0865, "change": 0.05, "open": 6.08, "high": 6.2, "low": 6.05, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T15:00:54", "percent_change": 0.826443, "prev_day_close": 6.05000019073486}, {"option": "HESM270521C00036000", "bid": 0.05, "bid_size": 1124.0, "ask": 1.1, "ask_size": 1082.0, "iv": 0.2676, "open_interest": 43.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0515, "vega": 0.0628, "theta": -0.0048, "rho": 0.0292, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T10:16:53", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HESM270521P00036000", "bid": 6.1, "bid_size": 33.0, "ask": 7.7, "ask_size": 53.0, "iv": 0.287, "open_interest": 8.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0467, "vega": 0.0597, "theta": -0.0031, "rho": -0.1505, "theo": 6.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-07T14:17:41", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HESM270521C00037000", "bid": 0.35, "bid_size": 112.0, "ask": 0.8, "ask_size": 897.0, "iv": 0.293, "open_interest": 319.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0459, "vega": 0.056, "theta": -0.0043, "rho": 0.0243, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T09:39:22", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HESM270521P00037000", "bid": 7.0, "bid_size": 26.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.2968, "open_interest": 41.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0415, "vega": 0.0535, "theta": -0.0024, "rho": -0.1593, "theo": 7.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-10-19T11:34:51", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HESM270521C00038000", "bid": 0.05, "bid_size": 913.0, "ask": 0.75, "ask_size": 991.0, "iv": 0.2821, "open_interest": 30.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0405, "vega": 0.0522, "theta": -0.0039, "rho": 0.0219, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:41:49", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HESM270521P00038000", "bid": 7.9, "bid_size": 26.0, "ask": 9.5, "ask_size": 63.0, "iv": 0.3035, "open_interest": 93.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0366, "vega": 0.0477, "theta": -0.0019, "rho": -0.1674, "theo": 8.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-10-19T15:10:46", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HESM270521C00039000", "bid": 0.05, "bid_size": 583.0, "ask": 0.65, "ask_size": 674.0, "iv": 0.2916, "open_interest": 3.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0356, "vega": 0.0456, "theta": -0.0035, "rho": 0.0179, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:14:03", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HESM270521P00039000", "bid": 8.8, "bid_size": 20.0, "ask": 10.2, "ask_size": 38.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0322, "vega": 0.0426, "theta": -0.0013, "rho": -0.1748, "theo": 9.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T15:44:39", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HESM270521C00040000", "bid": 0.05, "bid_size": 440.0, "ask": 0.45, "ask_size": 652.0, "iv": 0.2856, "open_interest": 46.0, "volume": 1.0, "delta": 0.1145, "gamma": 0.0311, "vega": 0.0409, "theta": -0.0031, "rho": 0.0147, "theo": 0.3085, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:05", "percent_change": -42.8571, "prev_day_close": 0.350000001490116}, {"option": "HESM270521P00040000", "bid": 9.7, "bid_size": 22.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.3068, "open_interest": 19.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0281, "vega": 0.0377, "theta": -0.0008, "rho": -0.1819, "theo": 10.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T15:43:10", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HESM270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 685.0, "iv": 0.3173, "open_interest": 13.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0272, "vega": 0.0365, "theta": -0.0028, "rho": 0.0131, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T12:55:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HESM270521P00041000", "bid": 10.7, "bid_size": 17.0, "ask": 12.1, "ask_size": 47.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0246, "vega": 0.0337, "theta": -0.0003, "rho": -0.1885, "theo": 11.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HESM270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 459.0, "iv": 0.328, "open_interest": 54.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0238, "vega": 0.0317, "theta": -0.0025, "rho": 0.0108, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T13:55:57", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HESM270521P00042000", "bid": 11.6, "bid_size": 8.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0215, "vega": 0.0297, "theta": 0.0, "rho": -0.1948, "theo": 12.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HESM270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 346.0, "iv": 0.3448, "open_interest": 5.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0208, "vega": 0.0289, "theta": -0.0023, "rho": 0.0096, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T13:40:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HESM270521P00043000", "bid": 12.5, "bid_size": 8.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0188, "vega": 0.0266, "theta": 0.0, "rho": -0.2008, "theo": 13.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "HESM270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 446.0, "iv": 0.3607, "open_interest": 10.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0182, "vega": 0.0254, "theta": -0.002, "rho": 0.008, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-22T13:38:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HESM270521P00044000", "bid": 13.5, "bid_size": 8.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0165, "vega": 0.0235, "theta": 0.0, "rho": -0.2065, "theo": 14.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "HESM270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 366.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.016, "vega": 0.0229, "theta": -0.0018, "rho": 0.0071, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HESM270521P00045000", "bid": 14.4, "bid_size": 8.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0145, "vega": 0.0211, "theta": 0.0, "rho": -0.2122, "theo": 15.2106, "change": 0.0, "open": 0.0, "high": 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": "HESM270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.014, "vega": 0.0208, "theta": -0.0017, "rho": 0.006, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HESM270521P00046000", "bid": 15.4, "bid_size": 8.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0128, "vega": 0.019, "theta": 0.0, "rho": -0.2176, "theo": 16.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "HESM270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 358.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0124, "vega": 0.0181, "theta": -0.0015, "rho": 0.0053, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HESM270521P00047000", "bid": 16.3, "bid_size": 8.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0113, "vega": 0.0168, "theta": 0.0, "rho": -0.2229, "theo": 17.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "HESM270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0109, "vega": 0.0167, "theta": -0.0014, "rho": 0.0048, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HESM270521P00048000", "bid": 17.3, "bid_size": 8.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.01, "vega": 0.0152, "theta": 0.0, "rho": -0.2282, "theo": 18.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HESM270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 358.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0086, "vega": 0.0133, "theta": -0.0011, "rho": 0.0036, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HESM270521P00050000", "bid": 19.2, "bid_size": 8.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0079, "vega": 0.0123, "theta": 0.0, "rho": -0.2384, "theo": 20.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.84, "last_trade_time": "2026-10-07T14:50:36", "percent_change": 0.0, "prev_day_close": 19.9499998092651}], "symbol": "HESM", "security_type": "stock", "exchange_id": 3, "current_price": 30.46, "price_change": 0.0, "price_change_percent": 0.0, "bid": 30.06, "ask": 31.0, "bid_size": 200, "ask_size": 1600, "open": 30.1, "high": 30.65, "low": 29.98, "close": 30.46, "prev_day_close": 30.46, "volume": 1755362, "iv30": 29.905, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441679, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "HESM"}