{"timestamp": "2026-11-10 21:53:02", "data": {"options": [{"option": "HEZU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0107, "vega": 0.0087, "theta": -0.0708, "rho": 0.0044, "theo": 14.7591, "change": 0.0, "open": 0.0, "high": 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": "HEZU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.01, "vega": 0.0097, "theta": -0.0674, "rho": -0.0011, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.012, "vega": 0.0091, "theta": -0.0699, "rho": 0.0046, "theo": 13.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HEZU261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0113, "vega": 0.0102, "theta": -0.0665, "rho": -0.0011, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0136, "vega": 0.0096, "theta": -0.069, "rho": 0.0047, "theo": 12.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HEZU261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0128, "vega": 0.0108, "theta": -0.0656, "rho": -0.0012, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0155, "vega": 0.0102, "theta": -0.0682, "rho": 0.0048, "theo": 11.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HEZU261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0146, "vega": 0.0115, "theta": -0.0647, "rho": -0.0013, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0178, "vega": 0.011, "theta": -0.0675, "rho": 0.0053, "theo": 10.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HEZU261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0168, "vega": 0.0122, "theta": -0.064, "rho": -0.0014, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0207, "vega": 0.012, "theta": -0.0667, "rho": 0.0056, "theo": 9.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HEZU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0194, "vega": 0.0131, "theta": -0.0632, "rho": -0.0015, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0242, "vega": 0.0129, "theta": -0.0659, "rho": 0.0056, "theo": 8.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HEZU261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0228, "vega": 0.0141, "theta": -0.0626, "rho": -0.0017, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0287, "vega": 0.0138, "theta": -0.0651, "rho": 0.0057, "theo": 7.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HEZU261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0271, "vega": 0.0152, "theta": -0.062, "rho": -0.0019, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0346, "vega": 0.0151, "theta": -0.0645, "rho": 0.0059, "theo": 6.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HEZU261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0326, "vega": 0.0166, "theta": -0.0614, "rho": -0.0021, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0425, "vega": 0.0169, "theta": -0.0639, "rho": 0.006, "theo": 5.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HEZU261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.04, "vega": 0.0183, "theta": -0.0608, "rho": -0.0024, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0531, "vega": 0.0189, "theta": -0.0632, "rho": 0.0064, "theo": 4.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HEZU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0501, "vega": 0.0203, "theta": -0.0602, "rho": -0.0028, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.068, "vega": 0.0216, "theta": -0.0623, "rho": 0.0064, "theo": 3.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "HEZU261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0643, "vega": 0.0228, "theta": -0.0595, "rho": -0.0034, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HEZU261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0891, "vega": 0.0248, "theta": -0.061, "rho": 0.0067, "theo": 2.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HEZU261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0846, "vega": 0.0259, "theta": -0.0585, "rho": -0.0042, "theo": 0.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HEZU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.1182, "vega": 0.0284, "theta": -0.0593, "rho": 0.0064, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "HEZU261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.1128, "vega": 0.0293, "theta": -0.057, "rho": -0.0054, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HEZU261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2408, "open_interest": 6.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.1488, "vega": 0.0318, "theta": -0.0568, "rho": 0.006, "theo": 1.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-06T13:49:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HEZU261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.1427, "vega": 0.0322, "theta": -0.0547, "rho": -0.0074, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HEZU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.1515, "vega": 0.0319, "theta": -0.0537, "rho": 0.0048, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HEZU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.1462, "vega": 0.0318, "theta": -0.0518, "rho": -0.01, "theo": 1.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HEZU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.1234, "vega": 0.0284, "theta": -0.0505, "rho": 0.0036, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.1196, "vega": 0.0281, "theta": -0.0488, "rho": -0.0122, "theo": 2.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "HEZU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0938, "vega": 0.0242, "theta": -0.0473, "rho": 0.0028, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0914, "vega": 0.024, "theta": -0.0458, "rho": -0.0137, "theo": 3.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HEZU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0717, "vega": 0.0207, "theta": -0.0442, "rho": 0.0022, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0702, "vega": 0.0205, "theta": -0.0428, "rho": -0.0148, "theo": 3.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "HEZU261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.056, "vega": 0.0178, "theta": -0.0413, "rho": 0.0018, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HEZU261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.055, "vega": 0.0176, "theta": -0.04, "rho": -0.0157, "theo": 4.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "HEZU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0179, "vega": 0.0259, "theta": -0.0205, "rho": 0.0223, "theo": 10.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HEZU261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0172, "vega": 0.0268, "theta": -0.0208, "rho": -0.0055, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HEZU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0205, "vega": 0.0277, "theta": -0.0203, "rho": 0.0229, "theo": 9.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HEZU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0198, "vega": 0.0285, "theta": -0.0205, "rho": -0.006, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HEZU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0238, "vega": 0.0298, "theta": -0.0201, "rho": 0.0237, "theo": 8.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HEZU261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0231, "vega": 0.0306, "theta": -0.0203, "rho": -0.0065, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HEZU261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0279, "vega": 0.0322, "theta": -0.02, "rho": 0.0248, "theo": 7.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HEZU261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0271, "vega": 0.033, "theta": -0.0201, "rho": -0.0072, "theo": 0.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HEZU261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0331, "vega": 0.035, "theta": -0.0198, "rho": 0.0252, "theo": 6.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "HEZU261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0322, "vega": 0.0357, "theta": -0.0199, "rho": -0.0081, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HEZU261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0398, "vega": 0.0384, "theta": -0.0197, "rho": 0.0259, "theo": 6.0284, "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": 5.59999990463257}, {"option": "HEZU261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0388, "vega": 0.039, "theta": -0.0197, "rho": -0.0092, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HEZU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0486, "vega": 0.0422, "theta": -0.0196, "rho": 0.0264, "theo": 5.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "HEZU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0474, "vega": 0.0429, "theta": -0.0195, "rho": -0.0106, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HEZU261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.06, "vega": 0.047, "theta": -0.0194, "rho": 0.0268, "theo": 4.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HEZU261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0587, "vega": 0.0475, "theta": -0.0194, "rho": -0.0126, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HEZU261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.075, "vega": 0.0523, "theta": -0.0193, "rho": 0.0266, "theo": 3.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HEZU261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0735, "vega": 0.0527, "theta": -0.0192, "rho": -0.0153, "theo": 0.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HEZU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0926, "vega": 0.0581, "theta": -0.0192, "rho": 0.0255, "theo": 2.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HEZU261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0911, "vega": 0.0583, "theta": -0.019, "rho": -0.0192, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HEZU261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.567, "gamma": 0.1076, "vega": 0.0625, "theta": -0.019, "rho": 0.0234, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HEZU261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.1062, "vega": 0.0626, "theta": -0.0188, "rho": -0.0247, "theo": 1.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HEZU261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.1098, "vega": 0.0632, "theta": -0.0189, "rho": 0.0197, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HEZU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.1087, "vega": 0.0631, "theta": -0.0187, "rho": -0.0311, "theo": 1.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "HEZU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0985, "vega": 0.0598, "theta": -0.0187, "rho": 0.0161, "theo": 0.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HEZU261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0977, "vega": 0.0596, "theta": -0.0184, "rho": -0.0371, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "HEZU261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0831, "vega": 0.0547, "theta": -0.0183, "rho": 0.0131, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HEZU261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0826, "vega": 0.0545, "theta": -0.018, "rho": -0.0419, "theo": 3.2106, "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": 2.75000011920929}, {"option": "HEZU261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0691, "vega": 0.0494, "theta": -0.0178, "rho": 0.0108, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HEZU261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0687, "vega": 0.0492, "theta": -0.0174, "rho": -0.0456, "theo": 4.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HEZU261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0576, "vega": 0.0445, "theta": -0.0172, "rho": 0.0091, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HEZU261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0574, "vega": 0.0444, "theta": -0.0167, "rho": -0.0485, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "HEZU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0485, "vega": 0.0402, "theta": -0.0166, "rho": 0.0078, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HEZU261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0483, "vega": 0.0401, "theta": -0.016, "rho": -0.0507, "theo": 5.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "HEZU261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0412, "vega": 0.0364, "theta": -0.0159, "rho": 0.0067, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HEZU261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0411, "vega": 0.0363, "theta": -0.0152, "rho": -0.0522, "theo": 6.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HEZU261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0353, "vega": 0.033, "theta": -0.0152, "rho": 0.0058, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HEZU261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0353, "vega": 0.033, "theta": -0.0144, "rho": -0.0532, "theo": 7.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HEZU270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0234, "vega": 0.0581, "theta": -0.0093, "rho": 0.0695, "theo": 9.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "HEZU270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0229, "vega": 0.0581, "theta": -0.0104, "rho": -0.0198, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HEZU270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0269, "vega": 0.062, "theta": -0.0093, "rho": 0.0718, "theo": 8.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HEZU270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0264, "vega": 0.062, "theta": -0.0102, "rho": -0.0217, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HEZU270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0312, "vega": 0.0664, "theta": -0.0092, "rho": 0.0739, "theo": 7.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "HEZU270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0308, "vega": 0.0664, "theta": -0.0101, "rho": -0.0237, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HEZU270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0364, "vega": 0.0713, "theta": -0.0092, "rho": 0.076, "theo": 6.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "HEZU270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0361, "vega": 0.0712, "theta": -0.01, "rho": -0.0265, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HEZU270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0429, "vega": 0.077, "theta": -0.0092, "rho": 0.0775, "theo": 5.4945, "change": 0.0, "open": 0.0, "high": 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": "HEZU270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0427, "vega": 0.077, "theta": -0.0098, "rho": -0.0298, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HEZU270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0508, "vega": 0.0832, "theta": -0.0092, "rho": 0.0782, "theo": 4.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "HEZU270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0507, "vega": 0.0832, "theta": -0.0097, "rho": -0.0341, "theo": 1.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HEZU270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0601, "vega": 0.09, "theta": -0.0092, "rho": 0.0776, "theo": 3.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "HEZU270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0602, "vega": 0.09, "theta": -0.0096, "rho": -0.0394, "theo": 1.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HEZU270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0698, "vega": 0.0966, "theta": -0.0093, "rho": 0.0747, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "HEZU270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0702, "vega": 0.0966, "theta": -0.0096, "rho": -0.0464, "theo": 1.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HEZU270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0772, "vega": 0.1014, "theta": -0.0094, "rho": 0.0688, "theo": 2.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HEZU270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0779, "vega": 0.1015, "theta": -0.0095, "rho": -0.0546, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HEZU270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 15.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0791, "vega": 0.103, "theta": -0.0095, "rho": 0.0606, "theo": 1.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-06T13:49:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HEZU270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0802, "vega": 0.103, "theta": -0.0096, "rho": -0.0633, "theo": 2.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HEZU270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 10.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0752, "vega": 0.1009, "theta": -0.0096, "rho": 0.052, "theo": 1.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-24T15:46:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HEZU270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0766, "vega": 0.1008, "theta": -0.0096, "rho": -0.0708, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "HEZU270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0682, "vega": 0.0964, "theta": -0.0096, "rho": 0.0444, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HEZU270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1252, "open_interest": 10.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0698, "vega": 0.0961, "theta": -0.0095, "rho": -0.076, "theo": 3.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-14T12:22:22", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "HEZU270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0606, "vega": 0.0909, "theta": -0.0096, "rho": 0.0382, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HEZU270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0623, "vega": 0.0903, "theta": -0.0094, "rho": -0.0792, "theo": 4.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "HEZU270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0535, "vega": 0.0853, "theta": -0.0096, "rho": 0.0332, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HEZU270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0553, "vega": 0.0844, "theta": -0.0092, "rho": -0.0823, "theo": 5.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "HEZU270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0473, "vega": 0.0797, "theta": -0.0094, "rho": 0.0292, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HEZU270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0491, "vega": 0.0785, "theta": -0.009, "rho": -0.0836, "theo": 6.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HEZU270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0419, "vega": 0.0745, "theta": -0.0092, "rho": 0.0258, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HEZU270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0438, "vega": 0.0731, "theta": -0.0087, "rho": -0.0842, "theo": 7.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HEZU270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0374, "vega": 0.0696, "theta": -0.009, "rho": 0.023, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HEZU270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0392, "vega": 0.0678, "theta": -0.0084, "rho": -0.084, "theo": 7.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HEZU270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0334, "vega": 0.0652, "theta": -0.0088, "rho": 0.0207, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HEZU270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0353, "vega": 0.0633, "theta": -0.0081, "rho": -0.0841, "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": 8.60000014305115}, {"option": "HEZU270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.03, "vega": 0.061, "theta": -0.0086, "rho": 0.0186, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HEZU270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.032, "vega": 0.0586, "theta": -0.0077, "rho": -0.0826, "theo": 9.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "HEZU270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0177, "vega": 0.0886, "theta": -0.0077, "rho": 0.1058, "theo": 11.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HEZU270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0168, "vega": 0.0896, "theta": -0.0092, "rho": -0.0471, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEZU270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0197, "vega": 0.0928, "theta": -0.0076, "rho": 0.1094, "theo": 10.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HEZU270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0188, "vega": 0.0935, "theta": -0.009, "rho": -0.0498, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEZU270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0219, "vega": 0.0972, "theta": -0.0076, "rho": 0.1118, "theo": 9.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "HEZU270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.021, "vega": 0.0978, "theta": -0.0088, "rho": -0.0532, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HEZU270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0245, "vega": 0.1019, "theta": -0.0075, "rho": 0.1135, "theo": 9.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HEZU270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0235, "vega": 0.1026, "theta": -0.0086, "rho": -0.0569, "theo": 1.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HEZU270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0274, "vega": 0.1071, "theta": -0.0075, "rho": 0.1159, "theo": 8.1191, "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": 7.70000004768372}, {"option": "HEZU270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0264, "vega": 0.1075, "theta": -0.0084, "rho": -0.0612, "theo": 1.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HEZU270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0307, "vega": 0.1127, "theta": -0.0074, "rho": 0.118, "theo": 7.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "HEZU270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0298, "vega": 0.1129, "theta": -0.0083, "rho": -0.0664, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HEZU270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0345, "vega": 0.1185, "theta": -0.0074, "rho": 0.1182, "theo": 6.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500020265579}, {"option": "HEZU270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0336, "vega": 0.1187, "theta": -0.0081, "rho": -0.0725, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HEZU270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0386, "vega": 0.1245, "theta": -0.0074, "rho": 0.1184, "theo": 5.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "HEZU270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 4.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0378, "vega": 0.1246, "theta": -0.0079, "rho": -0.0795, "theo": 1.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-26T12:15:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0428, "vega": 0.1303, "theta": -0.0074, "rho": 0.116, "theo": 4.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "HEZU270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0422, "vega": 0.1304, "theta": -0.0078, "rho": -0.0881, "theo": 2.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0467, "vega": 0.1354, "theta": -0.0074, "rho": 0.113, "theo": 3.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "HEZU270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0463, "vega": 0.1353, "theta": -0.0076, "rho": -0.0979, "theo": 2.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0496, "vega": 0.139, "theta": -0.0074, "rho": 0.1074, "theo": 3.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0495, "vega": 0.139, "theta": -0.0075, "rho": -0.108, "theo": 2.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.051, "vega": 0.1406, "theta": -0.0074, "rho": 0.1001, "theo": 2.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0512, "vega": 0.1406, "theta": -0.0073, "rho": -0.119, "theo": 3.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0507, "vega": 0.1399, "theta": -0.0074, "rho": 0.0924, "theo": 2.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0512, "vega": 0.1399, "theta": -0.0072, "rho": -0.1296, "theo": 3.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.049, "vega": 0.1373, "theta": -0.0074, "rho": 0.0844, "theo": 2.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HEZU270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0498, "vega": 0.1372, "theta": -0.007, "rho": -0.1375, "theo": 4.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "HEZU270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0464, "vega": 0.1333, "theta": -0.0074, "rho": 0.0767, "theo": 1.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HEZU270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0474, "vega": 0.1332, "theta": -0.0069, "rho": -0.1451, "theo": 5.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "HEZU270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0434, "vega": 0.1286, "theta": -0.0073, "rho": 0.07, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HEZU270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0446, "vega": 0.1283, "theta": -0.0067, "rho": -0.1512, "theo": 5.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499979734421}, {"option": "HEZU270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0403, "vega": 0.1234, "theta": -0.0073, "rho": 0.0636, "theo": 1.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HEZU270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0418, "vega": 0.1229, "theta": -0.0065, "rho": -0.1547, "theo": 6.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HEZU270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0373, "vega": 0.1182, "theta": -0.0072, "rho": 0.0584, "theo": 1.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HEZU270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0389, "vega": 0.1174, "theta": -0.0062, "rho": -0.1584, "theo": 7.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.62500011920929}, {"option": "HEZU270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 4.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0345, "vega": 0.1129, "theta": -0.0071, "rho": 0.0533, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-26T12:15:11", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HEZU270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0363, "vega": 0.1119, "theta": -0.006, "rho": -0.1605, "theo": 8.5204, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "HEZU", "security_type": "stock", "exchange_id": 3, "current_price": 49.58, "price_change": 0.19, "price_change_percent": 0.3847, "bid": 24.77, "ask": 49.58, "bid_size": 200, "ask_size": 300, "open": 49.65, "high": 49.65, "low": 49.325, "close": 49.58, "prev_day_close": 49.39, "volume": 12197, "iv30": 24.586, "iv30_change": -0.056, "iv30_change_percent": -0.2273, "seqno": 21037235700, "last_trade_time": "2026-11-10T15:37:08", "tick": "up"}, "symbol": "HEZU"}