{"timestamp": "2026-11-10 01:25:59", "data": {"options": [{"option": "HG261120C00017500", "bid": 17.7, "bid_size": 51.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0131, "rho": 0.0016, "theo": 19.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "HG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0017, "theta": -0.0138, "rho": -0.0001, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261120C00020000", "bid": 15.2, "bid_size": 52.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0158, "rho": 0.0021, "theo": 17.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 3.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0163, "rho": -0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HG261120C00022500", "bid": 13.4, "bid_size": 64.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0051, "vega": 0.0027, "theta": -0.0188, "rho": 0.0029, "theo": 14.9627, "change": 0.0, "open": 0.0, "high": 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": "HG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 2.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0048, "vega": 0.003, "theta": -0.0191, "rho": -0.0003, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261120C00025000", "bid": 10.9, "bid_size": 64.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.008, "vega": 0.0038, "theta": -0.0221, "rho": 0.0035, "theo": 12.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0076, "vega": 0.0041, "theta": -0.0222, "rho": -0.0004, "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": 1.07500004768372}, {"option": "HG261120C00030000", "bid": 5.2, "bid_size": 81.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0223, "vega": 0.0076, "theta": -0.0296, "rho": 0.005, "theo": 7.5392, "change": 0.0, "open": 0.0, "high": 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": "HG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0217, "vega": 0.0079, "theta": -0.0295, "rho": -0.0009, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261120C00035000", "bid": 1.75, "bid_size": 18.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.806, "gamma": 0.093, "vega": 0.0178, "theta": -0.0379, "rho": 0.0064, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-29T15:31:24", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.5347, "open_interest": 17.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0918, "vega": 0.018, "theta": -0.0377, "rho": -0.0027, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:12:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 43.0, "iv": 0.4244, "open_interest": 212.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.098, "vega": 0.0177, "theta": -0.0337, "rho": 0.0021, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:13:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HG261120P00040000", "bid": 1.4, "bid_size": 78.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0975, "vega": 0.0176, "theta": -0.0332, "rho": -0.0118, "theo": 2.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "HG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0304, "vega": 0.0091, "theta": -0.0278, "rho": 0.0008, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261120P00045000", "bid": 6.3, "bid_size": 81.0, "ask": 9.8, "ask_size": 24.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0303, "vega": 0.0091, "theta": -0.0268, "rho": -0.0151, "theo": 7.7587, "change": 0.0, "open": 0.0, "high": 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": "HG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0154, "vega": 0.0061, "theta": -0.0242, "rho": 0.0005, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261120P00050000", "bid": 11.7, "bid_size": 64.0, "ask": 14.1, "ask_size": 17.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0153, "vega": 0.0061, "theta": -0.0227, "rho": -0.017, "theo": 12.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-28T14:31:52", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HG261218C00017500", "bid": 17.8, "bid_size": 42.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0021, "rho": 0.0015, "theo": 19.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "HG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 2.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0029, "rho": -0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218C00020000", "bid": 15.3, "bid_size": 50.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0034, "vega": 0.002, "theta": -0.0033, "rho": 0.0039, "theo": 17.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "HG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0026, "vega": 0.0035, "theta": -0.0038, "rho": -0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218C00022500", "bid": 12.9, "bid_size": 44.0, "ask": 16.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0052, "vega": 0.0037, "theta": -0.0044, "rho": 0.0066, "theo": 14.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "HG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0044, "vega": 0.0052, "theta": -0.0049, "rho": -0.0008, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218C00025000", "bid": 10.3, "bid_size": 65.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0084, "vega": 0.0065, "theta": -0.0058, "rho": 0.0099, "theo": 12.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "HG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0075, "vega": 0.0076, "theta": -0.0063, "rho": -0.0012, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218C00030000", "bid": 6.4, "bid_size": 73.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0242, "vega": 0.0164, "theta": -0.01, "rho": 0.017, "theo": 7.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "HG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.4682, "open_interest": 1.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0233, "vega": 0.0171, "theta": -0.0103, "rho": -0.0032, "theo": 0.2019, "change": -0.845, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:22:48", "percent_change": -71.9149, "prev_day_close": 1.17499995231628}, {"option": "HG261218C00035000", "bid": 2.45, "bid_size": 45.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.3022, "open_interest": 2.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0824, "vega": 0.0388, "theta": -0.0158, "rho": 0.0211, "theo": 2.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "HG261218P00035000", "bid": 0.15, "bid_size": 50.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.275, "open_interest": 6.0, "volume": 1.0, "delta": -0.2512, "gamma": 0.0812, "vega": 0.039, "theta": -0.0158, "rho": -0.0111, "theo": 0.6143, "change": -0.52, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:22:48", "percent_change": -41.6, "prev_day_close": 1.25}, {"option": "HG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.2645, "open_interest": 4.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0906, "vega": 0.038, "theta": -0.0134, "rho": 0.0085, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T13:46:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HG261218P00040000", "bid": 1.8, "bid_size": 103.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0904, "vega": 0.0379, "theta": -0.0131, "rho": -0.0336, "theo": 3.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:44:39", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "HG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0299, "vega": 0.0171, "theta": -0.0079, "rho": 0.0027, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218P00045000", "bid": 6.3, "bid_size": 81.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0304, "vega": 0.0172, "theta": -0.0073, "rho": -0.0335, "theo": 7.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0132, "vega": 0.0094, "theta": -0.0054, "rho": 0.0013, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG261218P00050000", "bid": 11.3, "bid_size": 49.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.014, "vega": 0.0093, "theta": -0.0045, "rho": -0.0273, "theo": 12.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-02T15:51:36", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HG270115C00000500", "bid": 34.7, "bid_size": 41.0, "ask": 38.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 36.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.42, "last_trade_time": "2026-09-15T11:54:31", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "HG270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 120.0, "iv": 4.5154, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:52:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HG270115C00003000", "bid": 32.2, "bid_size": 41.0, "ask": 36.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 34.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-09T11:19:26", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "HG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0022, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HG270115C00005500", "bid": 29.7, "bid_size": 50.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 31.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "HG270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 4.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0034, "rho": -0.0005, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HG270115C00008000", "bid": 27.2, "bid_size": 41.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0036, "rho": 0.002, "theo": 29.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "HG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 3.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0045, "rho": -0.0007, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 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": "HG270115C00010500", "bid": 24.8, "bid_size": 41.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0044, "rho": 0.0039, "theo": 26.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.28, "last_trade_time": "2026-10-16T13:20:46", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "HG270115P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 37.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0013, "vega": 0.005, "theta": -0.0056, "rho": -0.001, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 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": "HG270115C00013000", "bid": 22.3, "bid_size": 42.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0025, "vega": 0.005, "theta": -0.0057, "rho": 0.0073, "theo": 24.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-07T11:37:11", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "HG270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.002, "vega": 0.0068, "theta": -0.0066, "rho": -0.0015, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG270115C00015500", "bid": 19.8, "bid_size": 50.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0035, "vega": 0.0069, "theta": -0.0068, "rho": 0.0094, "theo": 21.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.03, "last_trade_time": "2026-08-20T13:51:40", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "HG270115P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0029, "vega": 0.0088, "theta": -0.0076, "rho": -0.002, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG270115C00018000", "bid": 17.3, "bid_size": 41.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0049, "vega": 0.0097, "theta": -0.0078, "rho": 0.013, "theo": 19.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-07-09T14:47:33", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HG270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.5236, "open_interest": 2.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0042, "vega": 0.0114, "theta": -0.0086, "rho": -0.0026, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG270115C00020500", "bid": 14.8, "bid_size": 41.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0069, "vega": 0.0127, "theta": -0.0089, "rho": 0.0158, "theo": 17.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T12:36:54", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "HG270115P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.9701, "open_interest": 2.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0061, "vega": 0.0144, "theta": -0.0096, "rho": -0.0035, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HG270115C00023000", "bid": 12.4, "bid_size": 68.0, "ask": 15.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0097, "vega": 0.0167, "theta": -0.01, "rho": 0.0195, "theo": 14.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-11-04T12:05:32", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HG270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.8127, "open_interest": 20.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0088, "vega": 0.0182, "theta": -0.0106, "rho": -0.0046, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-03-06T10:07:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HG270115C00025000", "bid": 11.1, "bid_size": 63.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0128, "vega": 0.0204, "theta": -0.0109, "rho": 0.0221, "theo": 12.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T10:26:01", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0119, "vega": 0.0219, "theta": -0.0114, "rho": -0.0057, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:39:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HG270115C00028000", "bid": 7.8, "bid_size": 90.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.02, "vega": 0.0277, "theta": -0.0122, "rho": 0.0266, "theo": 9.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HG270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.7664, "open_interest": 21.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0189, "vega": 0.0289, "theta": -0.0125, "rho": -0.0082, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T10:29:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HG270115C00030000", "bid": 5.8, "bid_size": 81.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 257.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0275, "vega": 0.0339, "theta": -0.013, "rho": 0.0294, "theo": 7.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T10:52:48", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.6525, "open_interest": 26.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0262, "vega": 0.0348, "theta": -0.0132, "rho": -0.0107, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T14:53:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HG270115C00033000", "bid": 3.0, "bid_size": 123.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.264, "open_interest": 86.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0459, "vega": 0.0457, "theta": -0.0138, "rho": 0.0322, "theo": 5.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T15:47:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HG270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.3113, "open_interest": 57.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0444, "vega": 0.0464, "theta": -0.0138, "rho": -0.0167, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-08T15:11:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HG270115C00035000", "bid": 2.8, "bid_size": 60.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.3046, "open_interest": 241.0, "volume": 10.0, "delta": 0.6948, "gamma": 0.0654, "vega": 0.0553, "theta": -0.014, "rho": 0.0323, "theo": 3.4272, "change": 0.465, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T11:36:20", "percent_change": 16.7568, "prev_day_close": 2.77499997615814}, {"option": "HG270115P00035000", "bid": 0.5, "bid_size": 26.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.3379, "open_interest": 1.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0637, "vega": 0.0556, "theta": -0.0138, "rho": -0.0236, "theo": 1.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "HG270115C00038000", "bid": 0.6, "bid_size": 93.0, "ask": 3.2, "ask_size": 74.0, "iv": 0.3479, "open_interest": 18.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0887, "vega": 0.0631, "theta": -0.0132, "rho": 0.0252, "theo": 1.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:44:59", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "HG270115P00038000", "bid": 1.2, "bid_size": 35.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.3268, "open_interest": 160.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0874, "vega": 0.063, "theta": -0.0129, "rho": -0.0421, "theo": 2.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-08T14:58:46", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "HG270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.2661, "open_interest": 93.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0744, "vega": 0.0566, "theta": -0.0124, "rho": 0.0181, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:35:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HG270115P00040000", "bid": 2.6, "bid_size": 17.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.3201, "open_interest": 1.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0737, "vega": 0.0564, "theta": -0.012, "rho": -0.0548, "theo": 3.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "HG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.5386, "open_interest": 2.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0372, "vega": 0.0386, "theta": -0.0113, "rho": 0.0093, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T11:01:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HG270115P00045000", "bid": 6.9, "bid_size": 19.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0373, "vega": 0.0386, "theta": -0.0104, "rho": -0.065, "theo": 8.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.88, "last_trade_time": "2026-10-07T11:44:25", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HG270416C00020000", "bid": 15.6, "bid_size": 66.0, "ask": 19.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0041, "vega": 0.0135, "theta": 0.0, "rho": 0.081, "theo": 17.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-16T13:18:46", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "HG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0041, "vega": 0.0136, "theta": -0.0022, "rho": -0.004, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HG270416C00022500", "bid": 13.9, "bid_size": 69.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 388.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0066, "vega": 0.0197, "theta": -0.0007, "rho": 0.0893, "theo": 15.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-02T13:02:00", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "HG270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0066, "vega": 0.0199, "theta": -0.0029, "rho": -0.0062, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 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": "HG270416C00025000", "bid": 11.5, "bid_size": 74.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0104, "vega": 0.0283, "theta": -0.002, "rho": 0.0963, "theo": 13.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T12:40:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HG270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4699, "open_interest": 3.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0105, "vega": 0.0285, "theta": -0.0038, "rho": -0.0097, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-08T14:58:46", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HG270416C00030000", "bid": 6.3, "bid_size": 83.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.024, "vega": 0.0539, "theta": -0.0049, "rho": 0.1031, "theo": 8.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T13:17:02", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HG270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.3238, "open_interest": 21.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0244, "vega": 0.0544, "theta": -0.0062, "rho": -0.0226, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:49:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HG270416C00035000", "bid": 2.85, "bid_size": 57.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.2748, "open_interest": 17.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0452, "vega": 0.0863, "theta": -0.0079, "rho": 0.0922, "theo": 4.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T13:17:02", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "HG270416P00035000", "bid": 0.35, "bid_size": 489.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3314, "open_interest": 9.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0468, "vega": 0.0869, "theta": -0.0086, "rho": -0.0481, "theo": 1.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T14:44:50", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "HG270416C00040000", "bid": 1.25, "bid_size": 41.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0541, "vega": 0.0966, "theta": -0.0087, "rho": 0.0615, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T15:34:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HG270416P00040000", "bid": 3.8, "bid_size": 37.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.2977, "open_interest": 24.0, "volume": 22.0, "delta": -0.5838, "gamma": 0.0583, "vega": 0.0946, "theta": -0.0091, "rho": -0.0764, "theo": 4.1067, "change": -0.74, "open": 4.23, "high": 4.32, "low": 4.18, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T13:07:28", "percent_change": -14.9495, "prev_day_close": 4.95000004768372}, {"option": "HG270416C00045000", "bid": 0.05, "bid_size": 4.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0402, "vega": 0.0756, "theta": -0.0071, "rho": 0.0337, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 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": "HG270416P00045000", "bid": 7.4, "bid_size": 54.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.3939, "open_interest": 12.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0468, "vega": 0.0656, "theta": -0.0073, "rho": -0.0763, "theo": 8.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-11-06T12:38:31", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "HG270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0254, "vega": 0.0526, "theta": -0.0054, "rho": 0.0188, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HG270416P00050000", "bid": 11.3, "bid_size": 50.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0339, "vega": 0.0322, "theta": -0.005, "rho": -0.0478, "theo": 12.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-10-27T11:11:17", "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "HG", "security_type": "stock", "exchange_id": 3, "current_price": 37.36, "price_change": 0.42, "price_change_percent": 1.137, "bid": 36.0, "ask": 47.75, "bid_size": 100, "ask_size": 100, "open": 37.21, "high": 37.48, "low": 36.53, "close": 37.36, "prev_day_close": 36.94, "volume": 569256, "iv30": 27.882, "iv30_change": -3.179, "iv30_change_percent": -10.2347, "seqno": 10415198761, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HG"}