{"timestamp": "2026-11-09 23:59:49", "data": {"options": [{"option": "HGTY261120C00002500", "bid": 14.2, "bid_size": 77.0, "ask": 16.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0009, "theo": 14.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "HGTY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 5.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "HGTY261120C00005000", "bid": 11.7, "bid_size": 77.0, "ask": 14.0, "ask_size": 63.0, "iv": 6.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0018, "rho": 0.0018, "theo": 12.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "HGTY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 5.5018, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-28T12:16:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120C00007500", "bid": 9.3, "bid_size": 41.0, "ask": 11.5, "ask_size": 63.0, "iv": 4.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0037, "rho": 0.0026, "theo": 9.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HGTY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 3.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120C00010000", "bid": 6.8, "bid_size": 43.0, "ask": 9.0, "ask_size": 63.0, "iv": 3.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0081, "vega": 0.0011, "theta": -0.0061, "rho": 0.0035, "theo": 7.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-03T13:23:17", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "HGTY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.5301, "open_interest": 20.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0081, "vega": 0.0011, "theta": -0.007, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T13:28:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HGTY261120C00012500", "bid": 4.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0234, "vega": 0.0022, "theta": -0.0096, "rho": 0.0042, "theo": 4.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T13:44:08", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HGTY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0234, "vega": 0.0022, "theta": -0.0102, "rho": -0.0002, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "HGTY261120C00015000", "bid": 2.1, "bid_size": 23.0, "ask": 3.5, "ask_size": 102.0, "iv": 1.2422, "open_interest": 319.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0883, "vega": 0.0052, "theta": -0.0146, "rho": 0.0047, "theo": 2.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:04:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HGTY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0889, "vega": 0.0052, "theta": -0.015, "rho": -0.0006, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 114.0, "iv": 0.7155, "open_interest": 7.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.3825, "vega": 0.0117, "theta": -0.0185, "rho": 0.0025, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:10:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HGTY261120P00017500", "bid": 0.1, "bid_size": 373.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.1908, "open_interest": 101.0, "volume": 54.0, "delta": -0.5871, "gamma": 0.391, "vega": 0.0116, "theta": -0.0189, "rho": -0.0026, "theo": 0.5445, "change": 0.325, "open": 0.15, "high": 0.65, "low": 0.15, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:51:47", "percent_change": 260.0, "prev_day_close": 0.125000001862645}, {"option": "HGTY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0884, "vega": 0.0048, "theta": -0.0123, "rho": 0.0005, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120P00020000", "bid": 1.3, "bid_size": 84.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0928, "vega": 0.0041, "theta": -0.0128, "rho": -0.0026, "theo": 2.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "HGTY261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0346, "vega": 0.0026, "theta": -0.0091, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120P00022500", "bid": 3.8, "bid_size": 84.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0381, "vega": 0.0019, "theta": -0.0092, "rho": -0.002, "theo": 5.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HGTY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0184, "vega": 0.0017, "theta": -0.0072, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261120P00025000", "bid": 6.2, "bid_size": 84.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0204, "vega": 0.0008, "theta": -0.0066, "rho": -0.0011, "theo": 7.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HGTY261218C00002500", "bid": 13.7, "bid_size": 49.0, "ask": 16.6, "ask_size": 21.0, "iv": 4.3788, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.001, "theta": -0.0021, "rho": 0.0026, "theo": 14.8773, "change": 0.0, "open": 0.0, "high": 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": "HGTY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.001, "vega": 0.001, "theta": -0.0035, "rho": -0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 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": "HGTY261218C00005000", "bid": 11.2, "bid_size": 49.0, "ask": 14.1, "ask_size": 23.0, "iv": 2.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0031, "vega": 0.002, "theta": -0.004, "rho": 0.0052, "theo": 12.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "HGTY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 2.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0031, "vega": 0.002, "theta": -0.0052, "rho": -0.0003, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218C00007500", "bid": 8.7, "bid_size": 49.0, "ask": 11.6, "ask_size": 21.0, "iv": 1.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0056, "rho": 0.0078, "theo": 9.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "HGTY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 2.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0066, "rho": -0.0006, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218C00010000", "bid": 6.8, "bid_size": 76.0, "ask": 9.1, "ask_size": 56.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0154, "vega": 0.0056, "theta": -0.0072, "rho": 0.0101, "theo": 7.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HGTY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0155, "vega": 0.0056, "theta": -0.008, "rho": -0.001, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218C00012500", "bid": 4.3, "bid_size": 84.0, "ask": 6.6, "ask_size": 56.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0342, "vega": 0.0089, "theta": -0.0088, "rho": 0.0121, "theo": 5.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HGTY261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0344, "vega": 0.009, "theta": -0.0093, "rho": -0.0017, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218C00015000", "bid": 0.9, "bid_size": 75.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.3711, "open_interest": 2.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0852, "vega": 0.0149, "theta": -0.0101, "rho": 0.0129, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T09:57:40", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HGTY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.5774, "open_interest": 1.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0865, "vega": 0.015, "theta": -0.0105, "rho": -0.0034, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:42:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218C00017500", "bid": 0.1, "bid_size": 408.0, "ask": 2.35, "ask_size": 76.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.1966, "vega": 0.0226, "theta": -0.0104, "rho": 0.009, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HGTY261218P00017500", "bid": 0.15, "bid_size": 390.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.2064, "vega": 0.0224, "theta": -0.011, "rho": -0.0079, "theo": 0.8851, "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": 0.5}, {"option": "HGTY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.524, "open_interest": 1.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.1072, "vega": 0.0166, "theta": -0.0102, "rho": 0.0038, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:25:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218P00020000", "bid": 1.6, "bid_size": 84.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.1163, "vega": 0.015, "theta": -0.0108, "rho": -0.0098, "theo": 2.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HGTY261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0596, "vega": 0.0122, "theta": -0.0098, "rho": 0.0023, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218P00022500", "bid": 3.8, "bid_size": 84.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0661, "vega": 0.0099, "theta": -0.0103, "rho": -0.009, "theo": 5.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HGTY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0394, "vega": 0.0097, "theta": -0.0094, "rho": 0.0016, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218P00025000", "bid": 6.2, "bid_size": 76.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0443, "vega": 0.0072, "theta": -0.0098, "rho": -0.0085, "theo": 7.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HGTY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0226, "vega": 0.0071, "theta": -0.0086, "rho": 0.0011, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY261218P00030000", "bid": 10.9, "bid_size": 76.0, "ask": 13.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0271, "vega": 0.0044, "theta": -0.0086, "rho": -0.0066, "theo": 12.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HGTY270219C00002500", "bid": 13.5, "bid_size": 49.0, "ask": 16.7, "ask_size": 30.0, "iv": 2.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0014, "theta": 0.0, "rho": 0.0067, "theo": 14.7964, "change": 0.0, "open": 0.0, "high": 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": "HGTY270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.0014, "theta": -0.0012, "rho": -0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 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": "HGTY270219C00005000", "bid": 11.0, "bid_size": 49.0, "ask": 14.3, "ask_size": 30.0, "iv": 1.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.003, "vega": 0.0031, "theta": 0.0, "rho": 0.0132, "theo": 12.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HGTY270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 379.0, "iv": 1.8227, "open_interest": 9.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.003, "vega": 0.0031, "theta": -0.0019, "rho": -0.0008, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T13:57:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270219C00007500", "bid": 8.6, "bid_size": 30.0, "ask": 11.8, "ask_size": 29.0, "iv": 1.2823, "open_interest": 2.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0072, "vega": 0.0057, "theta": -0.0011, "rho": 0.0195, "theo": 9.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T12:59:37", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HGTY270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0072, "vega": 0.0057, "theta": -0.0026, "rho": -0.0015, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270219C00010000", "bid": 7.0, "bid_size": 17.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.1737, "open_interest": 10.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0158, "vega": 0.0096, "theta": -0.0022, "rho": 0.0251, "theo": 7.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-20T09:32:29", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HGTY270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0159, "vega": 0.0097, "theta": -0.0034, "rho": -0.0028, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270219C00012500", "bid": 4.7, "bid_size": 8.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4352, "open_interest": 31.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0346, "vega": 0.016, "theta": -0.0035, "rho": 0.0296, "theo": 5.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T10:53:29", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "HGTY270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.4491, "open_interest": 409.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.035, "vega": 0.016, "theta": -0.0043, "rho": -0.0051, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T15:43:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HGTY270219C00015000", "bid": 2.35, "bid_size": 10.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.5388, "open_interest": 104.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0775, "vega": 0.0262, "theta": -0.0048, "rho": 0.0306, "theo": 2.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:48:19", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HGTY270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.3616, "open_interest": 3.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0791, "vega": 0.0264, "theta": -0.0052, "rho": -0.0102, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HGTY270219C00017500", "bid": 0.65, "bid_size": 22.0, "ask": 2.2, "ask_size": 132.0, "iv": 0.3982, "open_interest": 502.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.1351, "vega": 0.0362, "theta": -0.0056, "rho": 0.0226, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:08:26", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HGTY270219P00017500", "bid": 0.35, "bid_size": 399.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.1417, "vega": 0.0361, "theta": -0.0058, "rho": -0.0204, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "HGTY270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 103.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.1, "vega": 0.0304, "theta": -0.0053, "rho": 0.0119, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "HGTY270219P00020000", "bid": 0.85, "bid_size": 76.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.1097, "vega": 0.0281, "theta": -0.0054, "rho": -0.0256, "theo": 3.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "HGTY270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.062, "vega": 0.0228, "theta": -0.0048, "rho": 0.0071, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HGTY270219P00022500", "bid": 3.8, "bid_size": 76.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0712, "vega": 0.0188, "theta": -0.0047, "rho": -0.0235, "theo": 5.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "HGTY270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.042, "vega": 0.0178, "theta": -0.0043, "rho": 0.0049, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270219P00025000", "bid": 6.2, "bid_size": 76.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.05, "vega": 0.0127, "theta": -0.0041, "rho": -0.0198, "theo": 7.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:14:11", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HGTY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0237, "vega": 0.0123, "theta": -0.0036, "rho": 0.003, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270219P00030000", "bid": 10.7, "bid_size": 49.0, "ask": 13.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0322, "vega": 0.0056, "theta": -0.0028, "rho": -0.0118, "theo": 12.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HGTY270521C00002500", "bid": 13.2, "bid_size": 41.0, "ask": 17.1, "ask_size": 30.0, "iv": 1.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0013, "vega": 0.003, "theta": 0.0, "rho": 0.0118, "theo": 14.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "HGTY270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0013, "vega": 0.003, "theta": -0.0011, "rho": -0.0011, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HGTY270521C00005000", "bid": 11.0, "bid_size": 41.0, "ask": 14.6, "ask_size": 30.0, "iv": 1.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0002, "rho": 0.0233, "theo": 12.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HGTY270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0017, "rho": -0.0024, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270521C00007500", "bid": 9.4, "bid_size": 18.0, "ask": 11.8, "ask_size": 63.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0084, "vega": 0.0108, "theta": -0.001, "rho": 0.0342, "theo": 10.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HGTY270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0085, "vega": 0.0109, "theta": -0.0022, "rho": -0.0044, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270521C00010000", "bid": 7.0, "bid_size": 25.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.8162, "open_interest": 2.0, "volume": 0.0, "delta": 0.936, "gamma": 0.017, "vega": 0.0172, "theta": -0.0019, "rho": 0.0437, "theo": 7.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-03T13:36:48", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "HGTY270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.6755, "open_interest": 2.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0173, "vega": 0.0173, "theta": -0.0028, "rho": -0.0075, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:31:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270521C00012500", "bid": 4.7, "bid_size": 14.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.6028, "open_interest": 2.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0331, "vega": 0.0263, "theta": -0.0027, "rho": 0.0507, "theo": 5.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:04:19", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "HGTY270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0339, "vega": 0.0266, "theta": -0.0034, "rho": -0.0127, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HGTY270521C00015000", "bid": 3.1, "bid_size": 9.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3714, "open_interest": 15.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0616, "vega": 0.0386, "theta": -0.0036, "rho": 0.0522, "theo": 3.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:11:23", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HGTY270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 56.0, "iv": 0.5262, "open_interest": 40.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0644, "vega": 0.0391, "theta": -0.004, "rho": -0.0218, "theo": 0.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T12:29:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HGTY270521C00017500", "bid": 1.2, "bid_size": 13.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0946, "vega": 0.0494, "theta": -0.004, "rho": 0.0434, "theo": 1.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T15:03:20", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HGTY270521P00017500", "bid": 0.7, "bid_size": 105.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.1034, "vega": 0.0491, "theta": -0.0045, "rho": -0.0352, "theo": 1.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-07T09:31:05", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "HGTY270521C00020000", "bid": 0.15, "bid_size": 406.0, "ask": 2.95, "ask_size": 76.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0903, "vega": 0.0472, "theta": -0.0039, "rho": 0.0282, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "HGTY270521P00020000", "bid": 2.05, "bid_size": 46.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.1068, "vega": 0.0424, "theta": -0.0044, "rho": -0.0418, "theo": 3.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "HGTY270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.3504, "open_interest": 200.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0661, "vega": 0.0384, "theta": -0.0036, "rho": 0.0181, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:41:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HGTY270521P00022500", "bid": 3.9, "bid_size": 76.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0849, "vega": 0.0275, "theta": -0.004, "rho": -0.0345, "theo": 5.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HGTY270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0478, "vega": 0.031, "theta": -0.0032, "rho": 0.0126, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 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": "HGTY270521P00025000", "bid": 6.2, "bid_size": 76.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0661, "vega": 0.0142, "theta": -0.0036, "rho": -0.021, "theo": 7.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HGTY270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0282, "vega": 0.0216, "theta": -0.0026, "rho": 0.0074, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HGTY270521P00030000", "bid": 10.4, "bid_size": 41.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.01, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-11-04T09:35:12", "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "HGTY", "security_type": "stock", "exchange_id": 3, "current_price": 17.22, "price_change": -0.75, "price_change_percent": -4.1736, "bid": 16.95, "ask": 18.0, "bid_size": 200, "ask_size": 200, "open": 18.14, "high": 18.23, "low": 17.19, "close": 17.22, "prev_day_close": 17.97, "volume": 619435, "iv30": 35.617, "iv30_change": 2.298, "iv30_change_percent": 6.897, "seqno": 10407446562, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HGTY"}