{"timestamp": "2026-11-10 00:00:14", "data": {"options": [{"option": "HGER261120C00027000", "bid": 5.3, "bid_size": 328.0, "ask": 7.8, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0206, "vega": 0.0054, "theta": -0.017, "rho": 0.0091, "theo": 6.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HGER261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0207, "vega": 0.0054, "theta": -0.0178, "rho": -0.0005, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00028000", "bid": 4.3, "bid_size": 335.0, "ask": 6.8, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0278, "vega": 0.0065, "theta": -0.0185, "rho": 0.0093, "theo": 5.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HGER261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.028, "vega": 0.0065, "theta": -0.0193, "rho": -0.0006, "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": 0.699999988079071}, {"option": "HGER261120C00029000", "bid": 3.3, "bid_size": 329.0, "ask": 5.8, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0385, "vega": 0.008, "theta": -0.0202, "rho": 0.0094, "theo": 4.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HGER261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0389, "vega": 0.008, "theta": -0.021, "rho": -0.0008, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00030000", "bid": 2.3, "bid_size": 329.0, "ask": 5.0, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0555, "vega": 0.0099, "theta": -0.022, "rho": 0.0095, "theo": 3.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HGER261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0562, "vega": 0.0099, "theta": -0.0227, "rho": -0.001, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00031000", "bid": 1.3, "bid_size": 329.0, "ask": 4.0, "ask_size": 334.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0839, "vega": 0.0125, "theta": -0.0239, "rho": 0.0094, "theo": 2.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "HGER261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0853, "vega": 0.0126, "theta": -0.0246, "rho": -0.0014, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00032000", "bid": 0.45, "bid_size": 329.0, "ask": 2.9, "ask_size": 330.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.1352, "vega": 0.0163, "theta": -0.0257, "rho": 0.0089, "theo": 1.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HGER261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 329.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.1382, "vega": 0.0165, "theta": -0.0265, "rho": -0.002, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 330.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.67, "gamma": 0.2264, "vega": 0.0212, "theta": -0.0268, "rho": 0.0076, "theo": 1.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HGER261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 329.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.2338, "vega": 0.0213, "theta": -0.0277, "rho": -0.0032, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 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": "HGER261120C00034000", "bid": 0.1, "bid_size": 328.0, "ask": 1.7, "ask_size": 330.0, "iv": 0.4535, "open_interest": 0.0, "volume": 2.0, "delta": 0.4157, "gamma": 0.2744, "vega": 0.0228, "theta": -0.0256, "rho": 0.0048, "theo": 0.4156, "change": -0.825, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -73.3333, "prev_day_close": 1.12500002980232}, {"option": "HGER261120P00034000", "bid": 0.65, "bid_size": 2.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.2286, "open_interest": 1.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.2902, "vega": 0.0222, "theta": -0.027, "rho": -0.0048, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:36:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HGER261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 329.0, "iv": 0.5754, "open_interest": 35.0, "volume": 0.0, "delta": 0.228, "gamma": 0.1788, "vega": 0.0177, "theta": -0.0232, "rho": 0.0026, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:24:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HGER261120P00035000", "bid": 0.4, "bid_size": 330.0, "ask": 2.9, "ask_size": 66.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.1943, "vega": 0.0157, "theta": -0.0251, "rho": -0.0047, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T10:36:21", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "HGER261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 329.0, "iv": 0.691, "open_interest": 41.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.1105, "vega": 0.0134, "theta": -0.021, "rho": 0.0017, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T10:15:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HGER261120P00036000", "bid": 1.25, "bid_size": 329.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.1206, "vega": 0.0111, "theta": -0.0231, "rho": -0.0044, "theo": 2.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HGER261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 329.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0738, "vega": 0.0106, "theta": -0.0193, "rho": 0.0012, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HGER261120P00037000", "bid": 2.2, "bid_size": 329.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0825, "vega": 0.0077, "theta": -0.021, "rho": -0.0037, "theo": 3.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "HGER261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.9005, "open_interest": 18.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0526, "vega": 0.0086, "theta": -0.0178, "rho": 0.0009, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:04:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HGER261120P00038000", "bid": 3.2, "bid_size": 329.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0606, "vega": 0.006, "theta": -0.0194, "rho": -0.0033, "theo": 4.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "HGER261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0395, "vega": 0.0073, "theta": -0.0165, "rho": 0.0007, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 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": "HGER261120P00039000", "bid": 4.2, "bid_size": 328.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.046, "vega": 0.0044, "theta": -0.0174, "rho": -0.0028, "theo": 5.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HGER261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.1018, "open_interest": 33.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0308, "vega": 0.0062, "theta": -0.0154, "rho": 0.0006, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:42:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HGER261120P00040000", "bid": 5.2, "bid_size": 328.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0356, "vega": 0.0037, "theta": -0.0156, "rho": -0.0019, "theo": 6.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HGER261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.1938, "open_interest": 3.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0247, "vega": 0.0054, "theta": -0.0145, "rho": 0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T10:30:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HGER261120P00041000", "bid": 6.2, "bid_size": 328.0, "ask": 8.9, "ask_size": 68.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0271, "vega": 0.0023, "theta": -0.0151, "rho": -0.0018, "theo": 7.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HGER261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0202, "vega": 0.0048, "theta": -0.0137, "rho": 0.0004, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "HGER261120P00042000", "bid": 7.2, "bid_size": 328.0, "ask": 9.9, "ask_size": 68.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0211, "vega": 0.002, "theta": -0.0143, "rho": -0.0015, "theo": 8.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HGER261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 0.7339, "open_interest": 350.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.017, "vega": 0.0043, "theta": -0.013, "rho": 0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:43:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HGER261120P00043000", "bid": 8.2, "bid_size": 328.0, "ask": 10.9, "ask_size": 68.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0168, "vega": 0.0016, "theta": -0.0132, "rho": -0.0015, "theo": 9.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "HGER261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0144, "vega": 0.0038, "theta": -0.0124, "rho": 0.0003, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 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": "HGER261120P00044000", "bid": 9.2, "bid_size": 328.0, "ask": 11.9, "ask_size": 68.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0122, "rho": -0.0015, "theo": 10.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "HGER261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 328.0, "iv": 1.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0124, "vega": 0.0035, "theta": -0.0118, "rho": 0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "HGER261120P00045000", "bid": 10.2, "bid_size": 328.0, "ask": 12.9, "ask_size": 68.0, "iv": 1.0169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.011, "vega": 0.001, "theta": -0.0117, "rho": -0.0005, "theo": 11.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "HGER261218C00027000", "bid": 5.3, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 6.515, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.069, "vega": 0.0319, "theta": -0.0182, "rho": -0.0106, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 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": "HGER261218C00028000", "bid": 4.3, "bid_size": 200.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 5.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "HGER261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0852, "vega": 0.0355, "theta": -0.0182, "rho": -0.0136, "theo": 1.0057, "change": 0.0, "open": 0.0, "high": 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": "HGER261218C00029000", "bid": 3.3, "bid_size": 200.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 4.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "HGER261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.098, "vega": 0.0376, "theta": -0.0178, "rho": -0.0176, "theo": 1.3489, "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": 2.5}, {"option": "HGER261218C00030000", "bid": 2.3, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HGER261218P00030000", "bid": 0.3, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0993, "vega": 0.037, "theta": -0.017, "rho": -0.0222, "theo": 1.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HGER261218C00031000", "bid": 1.3, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.1061, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "HGER261218P00031000", "bid": 1.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0886, "vega": 0.034, "theta": -0.0159, "rho": -0.0264, "theo": 2.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "HGER261218C00032000", "bid": 0.3, "bid_size": 200.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.2315, "vega": 0.0254, "theta": -0.0443, "rho": 0.0055, "theo": 1.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "HGER261218P00032000", "bid": 2.35, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.074, "vega": 0.0302, "theta": -0.0148, "rho": -0.0298, "theo": 3.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HGER261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.1533, "vega": 0.0325, "theta": -0.0355, "rho": 0.0068, "theo": 1.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HGER261218P00033000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.8222, "open_interest": 1.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0608, "vega": 0.0267, "theta": -0.0139, "rho": -0.0325, "theo": 4.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HGER261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.5854, "open_interest": 1.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.1144, "vega": 0.0329, "theta": -0.0308, "rho": 0.0065, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HGER261218P00034000", "bid": 4.3, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0502, "vega": 0.0237, "theta": -0.013, "rho": -0.0348, "theo": 5.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HGER261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 295.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0894, "vega": 0.0308, "theta": -0.0275, "rho": 0.0058, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HGER261218P00035000", "bid": 5.3, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0419, "vega": 0.0211, "theta": -0.0123, "rho": -0.0367, "theo": 6.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "HGER261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 295.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0714, "vega": 0.0278, "theta": -0.0248, "rho": 0.0048, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00036000", "bid": 6.6, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0355, "vega": 0.019, "theta": -0.0116, "rho": -0.0385, "theo": 7.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "HGER261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 295.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0582, "vega": 0.0246, "theta": -0.0226, "rho": 0.004, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00037000", "bid": 7.6, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0304, "vega": 0.0173, "theta": -0.011, "rho": -0.0401, "theo": 8.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "HGER261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 295.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0483, "vega": 0.0234, "theta": -0.0207, "rho": 0.0039, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00038000", "bid": 8.6, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0264, "vega": 0.0158, "theta": -0.0104, "rho": -0.0416, "theo": 9.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "HGER261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 295.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0405, "vega": 0.0204, "theta": -0.0191, "rho": 0.0032, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00039000", "bid": 9.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0232, "vega": 0.0145, "theta": -0.0099, "rho": -0.043, "theo": 10.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HGER261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 295.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0345, "vega": 0.0191, "theta": -0.0177, "rho": 0.0026, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HGER261218P00040000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0205, "vega": 0.0134, "theta": -0.0094, "rho": -0.0444, "theo": 11.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HGER261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 295.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0297, "vega": 0.0168, "theta": -0.0165, "rho": 0.0025, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00041000", "bid": 11.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.2173, "open_interest": 1.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0183, "vega": 0.0125, "theta": -0.009, "rho": -0.0457, "theo": 12.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-15T12:18:07", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "HGER261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 295.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0258, "vega": 0.0162, "theta": -0.0154, "rho": 0.0024, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00042000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.2985, "open_interest": 1.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0165, "vega": 0.0117, "theta": -0.0086, "rho": -0.047, "theo": 12.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-15T12:45:04", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "HGER261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.6726, "open_interest": 102.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0227, "vega": 0.0138, "theta": -0.0145, "rho": 0.002, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HGER261218P00043000", "bid": 13.5, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0149, "vega": 0.0109, "theta": -0.0082, "rho": -0.0483, "theo": 13.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HGER261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 295.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0201, "vega": 0.0132, "theta": -0.0137, "rho": 0.0019, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00044000", "bid": 14.5, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 1.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0136, "vega": 0.0103, "theta": -0.0078, "rho": -0.0496, "theo": 14.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "HGER261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 295.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0179, "vega": 0.0126, "theta": -0.0129, "rho": 0.0016, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 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": "HGER261218P00045000", "bid": 15.5, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 1.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0125, "vega": 0.0097, "theta": -0.0074, "rho": -0.0508, "theo": 15.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "HGER270115C00026000", "bid": 5.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 150.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HGER270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 98.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.084, "vega": 0.0429, "theta": -0.0092, "rho": -0.0208, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 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": "HGER270115C00027000", "bid": 4.9, "bid_size": 200.0, "ask": 8.2, "ask_size": 150.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 6.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HGER270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0929, "vega": 0.0457, "theta": -0.0094, "rho": -0.0279, "theo": 1.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HGER270115C00028000", "bid": 3.9, "bid_size": 200.0, "ask": 7.2, "ask_size": 150.0, "iv": 0.7602, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 5.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T09:39:38", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HGER270115P00028000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0888, "vega": 0.0445, "theta": -0.0092, "rho": -0.0354, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 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": "HGER270115C00029000", "bid": 2.95, "bid_size": 200.0, "ask": 6.2, "ask_size": 150.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 4.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HGER270115P00029000", "bid": 1.3, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.26, "open_interest": 13.0, "volume": 1.0, "delta": -0.595, "gamma": 0.0767, "vega": 0.0408, "theta": -0.0088, "rho": -0.0418, "theo": 2.6378, "change": 0.725, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 32.5843, "prev_day_close": 2.22500002384186}, {"option": "HGER270115C00030000", "bid": 2.05, "bid_size": 200.0, "ask": 5.4, "ask_size": 150.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HGER270115P00030000", "bid": 1.95, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0635, "vega": 0.0363, "theta": -0.0083, "rho": -0.047, "theo": 3.4823, "change": 0.0, "open": 0.0, "high": 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": "HGER270115C00031000", "bid": 1.05, "bid_size": 200.0, "ask": 4.6, "ask_size": 150.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "HGER270115P00031000", "bid": 2.95, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0522, "vega": 0.0321, "theta": -0.0077, "rho": -0.0513, "theo": 4.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "HGER270115C00032000", "bid": 0.05, "bid_size": 500.0, "ask": 4.1, "ask_size": 150.0, "iv": 0.5403, "open_interest": 3.0, "volume": 0.0, "delta": 0.782, "gamma": 0.2843, "vega": 0.0226, "theta": -0.052, "rho": 0.0046, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:25:11", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "HGER270115P00032000", "bid": 3.9, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0432, "vega": 0.0285, "theta": -0.0072, "rho": -0.0549, "theo": 5.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:51:02", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "HGER270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 150.0, "iv": 0.5723, "open_interest": 1.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.1875, "vega": 0.0329, "theta": -0.0378, "rho": 0.0064, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HGER270115P00033000", "bid": 4.9, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0361, "vega": 0.0254, "theta": -0.0067, "rho": -0.0581, "theo": 6.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HGER270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.4462, "open_interest": 850.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.1274, "vega": 0.0347, "theta": -0.0288, "rho": 0.0065, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:07:20", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HGER270115P00034000", "bid": 5.9, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.6917, "open_interest": 1.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0306, "vega": 0.0229, "theta": -0.0062, "rho": -0.061, "theo": 7.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-12T10:09:53", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HGER270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 90.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0928, "vega": 0.032, "theta": -0.0234, "rho": 0.0058, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 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": "HGER270115P00035000", "bid": 6.8, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0263, "vega": 0.0207, "theta": -0.0057, "rho": -0.0636, "theo": 8.162, "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": 8.69999980926514}, {"option": "HGER270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 147.0, "iv": 0.6545, "open_interest": 2.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0698, "vega": 0.0286, "theta": -0.0193, "rho": 0.005, "theo": 0.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:00:24", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HGER270115P00036000", "bid": 7.8, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.7571, "open_interest": 2.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0228, "vega": 0.0188, "theta": -0.0053, "rho": -0.0662, "theo": 9.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T11:44:57", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "HGER270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 90.0, "iv": 0.4302, "open_interest": 289.0, "volume": 20.0, "delta": 0.156, "gamma": 0.0537, "vega": 0.0251, "theta": -0.0162, "rho": 0.0042, "theo": 0.3507, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:41:05", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "HGER270115P00037000", "bid": 8.8, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.5601, "open_interest": 416.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.02, "vega": 0.0172, "theta": -0.0049, "rho": -0.0686, "theo": 10.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T11:00:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HGER270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 147.0, "iv": 0.7214, "open_interest": 6.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0425, "vega": 0.0233, "theta": -0.0138, "rho": 0.0039, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HGER270115P00038000", "bid": 9.8, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0176, "vega": 0.0159, "theta": -0.0046, "rho": -0.0709, "theo": 11.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "HGER270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4355, "open_interest": 244.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0343, "vega": 0.0204, "theta": -0.012, "rho": 0.0034, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:43", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HGER270115P00039000", "bid": 10.8, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0157, "vega": 0.0147, "theta": -0.0042, "rho": -0.0731, "theo": 12.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HGER270416C00020000", "bid": 11.5, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 13.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HGER270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 82.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0223, "vega": 0.0361, "theta": -0.0043, "rho": -0.017, "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": 1.45000004768372}, {"option": "HGER270416C00025000", "bid": 6.5, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 8.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "HGER270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0634, "vega": 0.064, "theta": -0.0048, "rho": -0.0495, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 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": "HGER270416C00026000", "bid": 5.5, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "HGER270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0715, "vega": 0.0663, "theta": -0.0045, "rho": -0.0622, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 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": "HGER270416C00027000", "bid": 4.5, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 6.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "HGER270416P00027000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0731, "vega": 0.0642, "theta": -0.004, "rho": -0.0766, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 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": "HGER270416C00028000", "bid": 3.5, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 5.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HGER270416P00028000", "bid": 0.65, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0667, "vega": 0.0582, "theta": -0.0035, "rho": -0.0906, "theo": 2.8001, "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": 2.65000009536743}, {"option": "HGER270416C00029000", "bid": 2.55, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 4.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "HGER270416P00029000", "bid": 1.45, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0562, "vega": 0.0505, "theta": -0.0029, "rho": -0.1024, "theo": 3.5943, "change": 0.0, "open": 0.0, "high": 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": "HGER270416C00030000", "bid": 1.55, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HGER270416P00030000", "bid": 2.3, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0459, "vega": 0.0433, "theta": -0.0024, "rho": -0.1121, "theo": 4.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "HGER270416C00031000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T14:31:44", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "HGER270416P00031000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0372, "vega": 0.0371, "theta": -0.0019, "rho": -0.1201, "theo": 5.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "HGER270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.2735, "vega": 0.0131, "theta": -0.044, "rho": 0.0, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00032000", "bid": 4.1, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0304, "vega": 0.0321, "theta": -0.0015, "rho": -0.1271, "theo": 6.303, "change": 0.0, "open": 0.0, "high": 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": "HGER270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.281, "vega": 0.0389, "theta": -0.0221, "rho": 0.009, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00033000", "bid": 5.1, "bid_size": 1.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0252, "vega": 0.028, "theta": -0.0012, "rho": -0.1334, "theo": 7.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T10:36:21", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HGER270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.5293, "open_interest": 7.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.1686, "vega": 0.0414, "theta": -0.0166, "rho": 0.0092, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-21T10:49:41", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HGER270416P00034000", "bid": 6.1, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.2943, "open_interest": 1.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0211, "vega": 0.0247, "theta": -0.0009, "rho": -0.1391, "theo": 8.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T11:45:06", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HGER270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 82.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.1096, "vega": 0.0376, "theta": -0.0114, "rho": 0.0079, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HGER270416P00035000", "bid": 7.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3241, "open_interest": 2.0, "volume": 0.0, "delta": -0.767, "gamma": 0.018, "vega": 0.022, "theta": -0.0006, "rho": -0.1445, "theo": 9.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T11:45:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HGER270416C00036000", "bid": 0.1, "bid_size": 2.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3078, "open_interest": 31.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0707, "vega": 0.0316, "theta": -0.0079, "rho": 0.0066, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:02:00", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "HGER270416P00036000", "bid": 8.0, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.3532, "open_interest": 108.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0154, "vega": 0.0197, "theta": -0.0003, "rho": -0.1497, "theo": 10.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T11:45:06", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "HGER270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.3043, "open_interest": 307.0, "volume": 0.0, "delta": 0.097, "gamma": 0.047, "vega": 0.0264, "theta": -0.0056, "rho": 0.0056, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:58:27", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "HGER270416P00037000", "bid": 9.0, "bid_size": 1.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.3625, "open_interest": 9.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0134, "vega": 0.0178, "theta": -0.0001, "rho": -0.1546, "theo": 11.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-09-16T13:40:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HGER270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.6123, "open_interest": 2.0, "volume": 0.0, "delta": 0.071, "gamma": 0.032, "vega": 0.0228, "theta": -0.004, "rho": 0.005, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HGER270416P00038000", "bid": 10.0, "bid_size": 1.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.3903, "open_interest": 35.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0117, "vega": 0.0162, "theta": 0.0, "rho": -0.1595, "theo": 12.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T13:53:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HGER270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.2936, "open_interest": 90.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0234, "vega": 0.0202, "theta": -0.0032, "rho": 0.0044, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:57:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HGER270416P00039000", "bid": 11.0, "bid_size": 1.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.4174, "open_interest": 2.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0104, "vega": 0.0148, "theta": 0.0, "rho": -0.1643, "theo": 13.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T11:44:57", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HGER270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.6588, "open_interest": 6.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0176, "vega": 0.0177, "theta": -0.0026, "rho": 0.0039, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T10:49:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HGER270416P00040000", "bid": 12.0, "bid_size": 1.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0092, "vega": 0.0137, "theta": 0.0, "rho": -0.1689, "theo": 14.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HGER270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0141, "vega": 0.016, "theta": -0.0022, "rho": 0.0035, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00041000", "bid": 13.0, "bid_size": 1.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.4696, "open_interest": 1.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0083, "vega": 0.0126, "theta": 0.0, "rho": -0.1735, "theo": 14.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T11:47:14", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "HGER270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0116, "vega": 0.0146, "theta": -0.0019, "rho": 0.0033, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00042000", "bid": 14.0, "bid_size": 1.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0075, "vega": 0.0117, "theta": 0.0, "rho": -0.1781, "theo": 15.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-16T11:46:10", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "HGER270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0099, "vega": 0.0134, "theta": -0.0018, "rho": 0.003, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00043000", "bid": 15.0, "bid_size": 1.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.5005, "open_interest": 6.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0068, "vega": 0.0109, "theta": 0.0, "rho": -0.1826, "theo": 16.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-16T11:51:20", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "HGER270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0086, "vega": 0.0125, "theta": -0.0016, "rho": 0.0027, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00044000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.5249, "open_interest": 25.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0062, "vega": 0.0102, "theta": 0.0, "rho": -0.1871, "theo": 17.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-09-16T11:53:27", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "HGER270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0077, "vega": 0.0115, "theta": -0.0015, "rho": 0.0025, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "HGER270416P00045000", "bid": 17.0, "bid_size": 1.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.5488, "open_interest": 42.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0057, "vega": 0.0096, "theta": 0.0, "rho": -0.1915, "theo": 18.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-16T11:57:58", "percent_change": 0.0, "prev_day_close": 18.7000007629395}], "symbol": "HGER", "security_type": "stock", "exchange_id": 3, "current_price": 32.3909, "price_change": -0.3, "price_change_percent": -0.8868, "bid": 31.5, "ask": 37.0, "bid_size": 200, "ask_size": 1400, "open": 33.46, "high": 33.755, "low": 33.25, "close": 33.53, "prev_day_close": 33.83, "volume": 1503776, "iv30": 36.494, "iv30_change": 0.051, "iv30_change_percent": 0.1399, "seqno": 10406682433, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "HGER"}