{"timestamp": "2026-11-10 00:03:14", "data": {"options": [{"option": "HHH261120C00035000", "bid": 49.0, "bid_size": 21.0, "ask": 53.0, "ask_size": 11.0, "iv": 3.1517, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 50.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "HHH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "HHH261120C00040000", "bid": 44.2, "bid_size": 20.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 45.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "HHH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "HHH261120C00045000", "bid": 39.0, "bid_size": 20.0, "ask": 42.5, "ask_size": 9.0, "iv": 2.0869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 40.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "HHH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 3.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH261120C00050000", "bid": 34.3, "bid_size": 17.0, "ask": 36.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 35.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-10-05T09:32:39", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "HHH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0036, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "HHH261120C00055000", "bid": 29.3, "bid_size": 17.0, "ask": 31.9, "ask_size": 11.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 30.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "HHH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 186.0, "iv": 1.016, "open_interest": 5207.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0057, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:01:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HHH261120C00060000", "bid": 24.6, "bid_size": 11.0, "ask": 27.5, "ask_size": 12.0, "iv": 1.4687, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 25.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-10-27T10:13:17", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "HHH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8308, "open_interest": 73.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0093, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:01:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HHH261120C00065000", "bid": 19.0, "bid_size": 43.0, "ask": 22.5, "ask_size": 25.0, "iv": 1.0192, "open_interest": 98.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 20.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-05T11:25:46", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HHH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8302, "open_interest": 187.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0033, "vega": 0.0054, "theta": -0.0159, "rho": -0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:45:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HHH261120C00070000", "bid": 13.9, "bid_size": 179.0, "ask": 17.3, "ask_size": 65.0, "iv": 0.5888, "open_interest": 199.0, "volume": 16.0, "delta": 0.9925, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0335, "rho": 0.0008, "theo": 15.604, "change": 8.78, "open": 15.91, "high": 16.08, "low": 15.91, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-11-09T15:02:46", "percent_change": 120.274, "prev_day_close": 7.30000019073486}, {"option": "HHH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5802, "open_interest": 158.0, "volume": 4.0, "delta": -0.0318, "gamma": 0.0076, "vega": 0.0107, "theta": -0.0279, "rho": -0.001, "theo": 0.1163, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:32", "percent_change": -73.3333, "prev_day_close": 0.375000007450581}, {"option": "HHH261120C00075000", "bid": 10.3, "bid_size": 104.0, "ask": 12.4, "ask_size": 85.0, "iv": 0.7899, "open_interest": 1487.0, "volume": 210.0, "delta": 0.9473, "gamma": 0.0216, "vega": 0.0155, "theta": -0.0565, "rho": 0.0072, "theo": 10.6787, "change": 7.5, "open": 6.35, "high": 11.3, "low": 6.35, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T14:57:30", "percent_change": 197.368, "prev_day_close": 3.80000007152557}, {"option": "HHH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.5158, "open_interest": 77.0, "volume": 6.0, "delta": -0.0774, "gamma": 0.0182, "vega": 0.0217, "theta": -0.0501, "rho": -0.0024, "theo": 0.2803, "change": -0.985, "open": 0.66, "high": 0.66, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T09:50:06", "percent_change": -69.1228, "prev_day_close": 1.42500001192093}, {"option": "HHH261120C00080000", "bid": 4.3, "bid_size": 186.0, "ask": 7.6, "ask_size": 68.0, "iv": 0.4148, "open_interest": 848.0, "volume": 15.0, "delta": 0.8161, "gamma": 0.0446, "vega": 0.0389, "theta": -0.0914, "rho": 0.0116, "theo": 6.0844, "change": 4.125, "open": 2.05, "high": 5.6, "low": 2.05, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:18:30", "percent_change": 279.661, "prev_day_close": 1.47500002384186}, {"option": "HHH261120P00080000", "bid": 0.35, "bid_size": 22.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0415, "vega": 0.0418, "theta": -0.0857, "rho": -0.0064, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T10:10:01", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HHH261120C00085000", "bid": 2.2, "bid_size": 46.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.4596, "open_interest": 56.0, "volume": 18.0, "delta": 0.5357, "gamma": 0.067, "vega": 0.0585, "theta": -0.1148, "rho": 0.0109, "theo": 2.5495, "change": 2.475, "open": 1.25, "high": 2.8, "low": 1.25, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:47:56", "percent_change": 761.538, "prev_day_close": 0.324999995529652}, {"option": "HHH261120P00085000", "bid": 1.2, "bid_size": 14.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0648, "vega": 0.0588, "theta": -0.1113, "rho": -0.0152, "theo": 2.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HHH261120C00090000", "bid": 0.65, "bid_size": 4.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.4477, "open_interest": 25.0, "volume": 1681.0, "delta": 0.2407, "gamma": 0.0502, "vega": 0.0462, "theta": -0.0893, "rho": 0.0057, "theo": 0.8394, "change": 0.625, "open": 0.25, "high": 1.04, "low": 0.25, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:57:30", "percent_change": 277.778, "prev_day_close": 0.224999994039536}, {"option": "HHH261120P00090000", "bid": 4.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.049, "vega": 0.0458, "theta": -0.0866, "rho": -0.0251, "theo": 5.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HHH261218C00035000", "bid": 49.3, "bid_size": 9.0, "ask": 53.0, "ask_size": 9.0, "iv": 1.6805, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-08-19T13:27:33", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "HHH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 257.0, "iv": 2.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0017, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "HHH261218C00040000", "bid": 44.3, "bid_size": 9.0, "ask": 48.0, "ask_size": 9.0, "iv": 1.4501, "open_interest": 4.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0027, "theo": 45.6008, "change": 7.6, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T12:08:58", "percent_change": 20.3209, "prev_day_close": 37.3999996185303}, {"option": "HHH261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 258.0, "iv": 2.0641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0023, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH261218C00045000", "bid": 39.3, "bid_size": 9.0, "ask": 43.0, "ask_size": 9.0, "iv": 1.2474, "open_interest": 28.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0005, "rho": 0.0088, "theo": 40.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-10-30T11:13:25", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "HHH261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 257.0, "iv": 1.69, "open_interest": 2.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0032, "rho": -0.0004, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T10:13:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HHH261218C00050000", "bid": 34.4, "bid_size": 10.0, "ask": 38.0, "ask_size": 9.0, "iv": 1.0854, "open_interest": 29.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0021, "rho": 0.0166, "theo": 35.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.22, "last_trade_time": "2026-11-05T13:00:33", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "HHH261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.6533, "open_interest": 121.0, "volume": 15.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0055, "theta": -0.0046, "rho": -0.0007, "theo": 0.0455, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:38:00", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HHH261218C00055000", "bid": 29.4, "bid_size": 9.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.9184, "open_interest": 9.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0019, "vega": 0.0083, "theta": -0.0042, "rho": 0.0264, "theo": 30.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-01T14:34:19", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HHH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 295.0, "iv": 1.0305, "open_interest": 63.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0066, "rho": -0.0011, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T12:33:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH261218C00060000", "bid": 25.4, "bid_size": 10.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.6589, "open_interest": 98.0, "volume": 6.0, "delta": 0.9777, "gamma": 0.0034, "vega": 0.014, "theta": -0.0076, "rho": 0.0366, "theo": 25.7147, "change": 7.7, "open": 23.85, "high": 25.5, "low": 23.85, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T12:50:27", "percent_change": 43.2584, "prev_day_close": 17.7999992370605}, {"option": "HHH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 370.0, "iv": 0.6317, "open_interest": 686.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0032, "vega": 0.0142, "theta": -0.0096, "rho": -0.002, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:42:15", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HHH261218C00065000", "bid": 19.5, "bid_size": 121.0, "ask": 23.3, "ask_size": 53.0, "iv": 0.6694, "open_interest": 70.0, "volume": 45.0, "delta": 0.9597, "gamma": 0.006, "vega": 0.0234, "theta": -0.0126, "rho": 0.048, "theo": 20.8231, "change": 6.93, "open": 19.08, "high": 19.83, "low": 19.06, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-11-09T12:12:08", "percent_change": 53.7209, "prev_day_close": 12.8999996185303}, {"option": "HHH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.5205, "open_interest": 167.0, "volume": 10.0, "delta": -0.038, "gamma": 0.0059, "vega": 0.0234, "theta": -0.0143, "rho": -0.0036, "theo": 0.2191, "change": -2.26, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:14:58", "percent_change": -92.2449, "prev_day_close": 2.45000004768372}, {"option": "HHH261218C00070000", "bid": 15.6, "bid_size": 108.0, "ask": 17.5, "ask_size": 53.0, "iv": 0.5548, "open_interest": 281.0, "volume": 107.0, "delta": 0.9253, "gamma": 0.0111, "vega": 0.0388, "theta": -0.02, "rho": 0.0588, "theo": 16.0327, "change": 8.05, "open": 13.5, "high": 16.6, "low": 13.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T15:55:40", "percent_change": 94.152, "prev_day_close": 8.54999995231628}, {"option": "HHH261218P00070000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 80.0, "iv": 0.4468, "open_interest": 101.0, "volume": 53.0, "delta": -0.0718, "gamma": 0.011, "vega": 0.0387, "theta": -0.0214, "rho": -0.0068, "theo": 0.4115, "change": -0.9, "open": 0.45, "high": 0.5, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:15:53", "percent_change": -72.0, "prev_day_close": 1.25}, {"option": "HHH261218C00075000", "bid": 11.2, "bid_size": 98.0, "ask": 12.9, "ask_size": 52.0, "iv": 0.4842, "open_interest": 435.0, "volume": 42.0, "delta": 0.858, "gamma": 0.0198, "vega": 0.0624, "theta": -0.0303, "rho": 0.0648, "theo": 11.4647, "change": 6.83, "open": 10.35, "high": 12.03, "low": 10.35, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-11-09T15:55:40", "percent_change": 131.346, "prev_day_close": 5.20000004768372}, {"option": "HHH261218P00075000", "bid": 0.7, "bid_size": 1.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.4331, "open_interest": 162.0, "volume": 1.0, "delta": -0.1387, "gamma": 0.0198, "vega": 0.0623, "theta": -0.0313, "rho": -0.0131, "theo": 0.8228, "change": -2.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:44:29", "percent_change": -68.75, "prev_day_close": 3.20000004768372}, {"option": "HHH261218C00080000", "bid": 6.8, "bid_size": 131.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.42, "open_interest": 76.0, "volume": 28.0, "delta": 0.734, "gamma": 0.0317, "vega": 0.0913, "theta": -0.042, "rho": 0.061, "theo": 7.3855, "change": 4.875, "open": 4.9, "high": 7.8, "low": 4.9, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:44:21", "percent_change": 166.667, "prev_day_close": 2.92499995231628}, {"option": "HHH261218P00080000", "bid": 1.25, "bid_size": 32.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.3484, "open_interest": 31.0, "volume": 157.0, "delta": -0.2628, "gamma": 0.0318, "vega": 0.0914, "theta": -0.0426, "rho": -0.0241, "theo": 1.7216, "change": -3.3, "open": 1.85, "high": 1.9, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:23:23", "percent_change": -67.3469, "prev_day_close": 4.90000009536743}, {"option": "HHH261218C00085000", "bid": 4.0, "bid_size": 52.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.3969, "open_interest": 123.0, "volume": 12.0, "delta": 0.5491, "gamma": 0.0402, "vega": 0.1104, "theta": -0.0493, "rho": 0.0478, "theo": 4.2235, "change": 4.425, "open": 2.74, "high": 5.7, "low": 2.74, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:42:26", "percent_change": 347.059, "prev_day_close": 1.27500003576279}, {"option": "HHH261218P00085000", "bid": 2.75, "bid_size": 16.0, "ask": 5.5, "ask_size": 90.0, "iv": 0.4022, "open_interest": 5.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0403, "vega": 0.1104, "theta": -0.0496, "rho": -0.0402, "theo": 3.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:05:53", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HHH261218C00090000", "bid": 1.85, "bid_size": 45.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.404, "open_interest": 114.0, "volume": 18.0, "delta": 0.3567, "gamma": 0.0375, "vega": 0.1042, "theta": -0.047, "rho": 0.0316, "theo": 2.2349, "change": 2.15, "open": 2.0, "high": 2.5, "low": 1.75, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:36:06", "percent_change": 614.286, "prev_day_close": 0.349999994039536}, {"option": "HHH261218P00090000", "bid": 5.3, "bid_size": 22.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.3248, "open_interest": 0.0, "volume": 30.0, "delta": -0.6421, "gamma": 0.0378, "vega": 0.1042, "theta": -0.047, "rho": -0.0543, "theo": 6.5367, "change": -6.45, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:09:38", "percent_change": -47.9554, "prev_day_close": 13.4499998092651}, {"option": "HHH261218C00095000", "bid": 0.05, "bid_size": 11.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.3745, "open_interest": 25.0, "volume": 9.0, "delta": 0.2145, "gamma": 0.0281, "vega": 0.082, "theta": -0.0383, "rho": 0.0191, "theo": 1.1786, "change": -1.2, "open": 0.57, "high": 1.25, "low": 0.57, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:39:54", "percent_change": -48.9796, "prev_day_close": 2.45000004768372}, {"option": "HHH261218P00095000", "bid": 8.6, "bid_size": 23.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0285, "vega": 0.0812, "theta": -0.038, "rho": -0.0608, "theo": 10.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "HHH261218C00100000", "bid": 0.3, "bid_size": 15.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.3688, "open_interest": 68.0, "volume": 2.0, "delta": 0.1275, "gamma": 0.0189, "vega": 0.0589, "theta": -0.0288, "rho": 0.0114, "theo": 0.6474, "change": -1.9, "open": 1.0, "high": 1.0, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -77.551, "prev_day_close": 2.45000004768372}, {"option": "HHH261218P00100000", "bid": 13.3, "bid_size": 18.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0195, "vega": 0.0574, "theta": -0.0282, "rho": -0.0599, "theo": 14.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-01-22T13:54:31", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "HHH261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 123.0, "iv": 0.7287, "open_interest": 11.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0124, "vega": 0.041, "theta": -0.021, "rho": 0.0069, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2025-12-22T09:37:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH261218P00105000", "bid": 17.7, "bid_size": 26.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.013, "vega": 0.0386, "theta": -0.0202, "rho": -0.0544, "theo": 19.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-01-22T14:03:42", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "HHH261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 68.0, "iv": 0.6029, "open_interest": 2.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0081, "vega": 0.0285, "theta": -0.0152, "rho": 0.0043, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-04-13T13:24:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH261218P00110000", "bid": 22.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0088, "vega": 0.0251, "theta": -0.0142, "rho": -0.0446, "theo": 24.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "HHH261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 56.0, "iv": 0.6085, "open_interest": 36.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0054, "vega": 0.02, "theta": -0.0111, "rho": 0.0028, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:44:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HHH261218P00115000", "bid": 27.1, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0101, "rho": -0.0318, "theo": 29.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "HHH261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.9773, "open_interest": 1.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0036, "vega": 0.0142, "theta": -0.0082, "rho": 0.0018, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-19T14:18:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HHH261218P00120000", "bid": 32.1, "bid_size": 8.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0046, "vega": 0.0082, "theta": -0.007, "rho": -0.0202, "theo": 34.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "HHH261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.8232, "open_interest": 5.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0025, "vega": 0.0102, "theta": -0.0061, "rho": 0.0012, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-01-22T11:01:43", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HHH261218P00125000", "bid": 37.1, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0038, "rho": -0.0076, "theo": 39.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "HHH261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.9088, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0046, "rho": 0.0008, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2025-12-19T10:19:39", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HHH261218P00130000", "bid": 42.1, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 44.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "HHH270115C00035000", "bid": 49.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 8.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.006, "theta": 0.0, "rho": 0.0554, "theo": 50.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "HHH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 114.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0037, "rho": -0.001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HHH270115C00040000", "bid": 44.5, "bid_size": 9.0, "ask": 48.0, "ask_size": 9.0, "iv": 1.0852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0008, "vega": 0.0082, "theta": 0.0, "rho": 0.0699, "theo": 45.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-06-17T15:11:40", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "HHH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 1.1688, "open_interest": 4.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0046, "rho": -0.0014, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-04T15:04:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HHH270115C00045000", "bid": 39.5, "bid_size": 10.0, "ask": 42.8, "ask_size": 9.0, "iv": 0.8848, "open_interest": 60.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0013, "rho": 0.0814, "theo": 40.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-02T12:04:31", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "HHH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 444.0, "iv": 0.9116, "open_interest": 111.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0012, "vega": 0.0115, "theta": -0.0059, "rho": -0.002, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:25:57", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HHH270115C00050000", "bid": 33.9, "bid_size": 9.0, "ask": 38.4, "ask_size": 9.0, "iv": 0.7428, "open_interest": 24.0, "volume": 12.0, "delta": 0.9791, "gamma": 0.0019, "vega": 0.0164, "theta": -0.0035, "rho": 0.0912, "theo": 35.9484, "change": 3.05, "open": 30.52, "high": 30.52, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-09T09:35:34", "percent_change": 11.1314, "prev_day_close": 27.3999996185303}, {"option": "HHH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.6924, "open_interest": 44.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0019, "vega": 0.0164, "theta": -0.0076, "rho": -0.003, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:25:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HHH270115C00055000", "bid": 28.8, "bid_size": 6.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.5951, "open_interest": 8.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.003, "vega": 0.0235, "theta": -0.0063, "rho": 0.0995, "theo": 31.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-10-29T15:38:55", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HHH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.5038, "open_interest": 16.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.003, "vega": 0.0235, "theta": -0.0098, "rho": -0.0046, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:52:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HHH270115C00060000", "bid": 24.5, "bid_size": 54.0, "ask": 27.6, "ask_size": 40.0, "iv": 0.4582, "open_interest": 14.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0047, "vega": 0.0338, "theta": -0.0098, "rho": 0.1063, "theo": 26.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T10:03:13", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HHH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 0.5279, "open_interest": 1968.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0048, "vega": 0.0339, "theta": -0.0128, "rho": -0.0071, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:05:54", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "HHH270115C00065000", "bid": 20.0, "bid_size": 87.0, "ask": 22.7, "ask_size": 52.0, "iv": 0.4446, "open_interest": 19.0, "volume": 12.0, "delta": 0.9286, "gamma": 0.0076, "vega": 0.0489, "theta": -0.0144, "rho": 0.1113, "theo": 21.4713, "change": 2.85, "open": 16.12, "high": 16.12, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-09T09:35:34", "percent_change": 21.5909, "prev_day_close": 13.1999998092651}, {"option": "HHH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 477.0, "iv": 0.5969, "open_interest": 2947.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0076, "vega": 0.049, "theta": -0.0168, "rho": -0.0113, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T14:02:55", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "HHH270115C00070000", "bid": 16.0, "bid_size": 161.0, "ask": 18.1, "ask_size": 87.0, "iv": 0.453, "open_interest": 913.0, "volume": 4.0, "delta": 0.8859, "gamma": 0.012, "vega": 0.07, "theta": -0.02, "rho": 0.1132, "theo": 16.8588, "change": 6.85, "open": 9.6, "high": 15.8, "low": 9.6, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T12:05:52", "percent_change": 76.5363, "prev_day_close": 8.94999980926514}, {"option": "HHH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 494.0, "iv": 0.5781, "open_interest": 19.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0121, "vega": 0.0704, "theta": -0.022, "rho": -0.0181, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-10-16T12:16:40", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HHH270115C00075000", "bid": 11.5, "bid_size": 181.0, "ask": 13.8, "ask_size": 89.0, "iv": 0.4025, "open_interest": 910.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0184, "vega": 0.0972, "theta": -0.0266, "rho": 0.1099, "theo": 12.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-04T15:47:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HHH270115P00075000", "bid": 0.6, "bid_size": 216.0, "ask": 4.9, "ask_size": 399.0, "iv": 0.506, "open_interest": 175.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0186, "vega": 0.0975, "theta": -0.0281, "rho": -0.0291, "theo": 1.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-27T13:10:17", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HHH270115C00080000", "bid": 7.0, "bid_size": 227.0, "ask": 9.8, "ask_size": 83.0, "iv": 0.3401, "open_interest": 858.0, "volume": 39.0, "delta": 0.7065, "gamma": 0.0256, "vega": 0.1258, "theta": -0.033, "rho": 0.0994, "theo": 8.674, "change": 4.88, "open": 4.6, "high": 8.08, "low": 3.8, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-11-09T12:49:37", "percent_change": 152.5, "prev_day_close": 3.20000004768372}, {"option": "HHH270115P00080000", "bid": 1.95, "bid_size": 27.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.3563, "open_interest": 0.0, "volume": 2.0, "delta": -0.2933, "gamma": 0.026, "vega": 0.1262, "theta": -0.0341, "rho": -0.0455, "theo": 2.6471, "change": -3.8, "open": 3.5, "high": 3.5, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:57:22", "percent_change": -60.8, "prev_day_close": 6.25}, {"option": "HHH270115C00085000", "bid": 4.6, "bid_size": 223.0, "ask": 7.2, "ask_size": 93.0, "iv": 0.3684, "open_interest": 45.0, "volume": 63.0, "delta": 0.5625, "gamma": 0.0306, "vega": 0.1441, "theta": -0.0369, "rho": 0.0815, "theo": 5.607, "change": 3.99, "open": 3.7, "high": 6.14, "low": 3.7, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 185.581, "prev_day_close": 2.14999990537763}, {"option": "HHH270115P00085000", "bid": 3.5, "bid_size": 33.0, "ask": 6.5, "ask_size": 137.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0312, "vega": 0.1442, "theta": -0.0377, "rho": -0.0654, "theo": 4.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:07:05", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HHH270115C00090000", "bid": 1.0, "bid_size": 178.0, "ask": 5.0, "ask_size": 124.0, "iv": 0.3139, "open_interest": 11.0, "volume": 1.0, "delta": 0.4117, "gamma": 0.0303, "vega": 0.1425, "theta": -0.0366, "rho": 0.0608, "theo": 3.4733, "change": 1.375, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:21:06", "percent_change": 100.0, "prev_day_close": 1.375}, {"option": "HHH270115P00090000", "bid": 6.0, "bid_size": 63.0, "ask": 9.0, "ask_size": 91.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0312, "vega": 0.1414, "theta": -0.0371, "rho": -0.0827, "theo": 7.4155, "change": 0.0, "open": 0.0, "high": 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": "HHH270115C00095000", "bid": 0.35, "bid_size": 141.0, "ask": 2.4, "ask_size": 85.0, "iv": 0.2915, "open_interest": 14.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0258, "vega": 0.125, "theta": -0.0329, "rho": 0.0426, "theo": 2.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:17:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HHH270115P00095000", "bid": 9.5, "bid_size": 60.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0269, "vega": 0.122, "theta": -0.0332, "rho": -0.0922, "theo": 11.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "HHH270115C00100000", "bid": 0.6, "bid_size": 34.0, "ask": 2.45, "ask_size": 178.0, "iv": 0.3874, "open_interest": 5.0, "volume": 3.0, "delta": 0.1959, "gamma": 0.0202, "vega": 0.1019, "theta": -0.0278, "rho": 0.0293, "theo": 1.3588, "change": 0.365, "open": 2.5, "high": 2.5, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:30:19", "percent_change": 76.8421, "prev_day_close": 0.475000012665987}, {"option": "HHH270115P00100000", "bid": 13.4, "bid_size": 51.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0214, "vega": 0.0961, "theta": -0.0278, "rho": -0.0908, "theo": 15.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "HHH270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 118.0, "iv": 0.3288, "open_interest": 5.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0151, "vega": 0.0803, "theta": -0.0227, "rho": 0.0202, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T09:52:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HHH270115P00105000", "bid": 18.2, "bid_size": 41.0, "ask": 21.0, "ask_size": 42.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0165, "vega": 0.0713, "theta": -0.0225, "rho": -0.0839, "theo": 19.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "HHH270416C00035000", "bid": 49.1, "bid_size": 9.0, "ask": 53.5, "ask_size": 9.0, "iv": 0.8197, "open_interest": 9.0, "volume": 2.0, "delta": 0.986, "gamma": 0.0007, "vega": 0.0145, "theta": 0.0, "rho": 0.1218, "theo": 50.87, "change": 8.3, "open": 51.25, "high": 51.25, "low": 51.25, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-11-09T14:03:43", "percent_change": 19.3248, "prev_day_close": 42.9500007629394}, {"option": "HHH270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.766, "open_interest": 1.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0026, "rho": -0.0036, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T13:04:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HHH270416C00040000", "bid": 44.0, "bid_size": 7.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.7031, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0011, "vega": 0.0203, "theta": 0.0, "rho": 0.1522, "theo": 46.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-09-28T11:17:08", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "HHH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 295.0, "iv": 0.8048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0035, "rho": -0.0054, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-11T13:04:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HHH270416C00045000", "bid": 39.4, "bid_size": 21.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.6646, "open_interest": 145.0, "volume": 8.0, "delta": 0.9731, "gamma": 0.0017, "vega": 0.0285, "theta": 0.0, "rho": 0.1776, "theo": 41.1798, "change": 5.3, "open": 38.0, "high": 38.7, "low": 38.0, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-11-09T10:19:58", "percent_change": 15.8683, "prev_day_close": 33.3999996185303}, {"option": "HHH270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 303.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0016, "vega": 0.0283, "theta": -0.0046, "rho": -0.0082, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HHH270416C00050000", "bid": 34.7, "bid_size": 8.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.5826, "open_interest": 267.0, "volume": 198.0, "delta": 0.9623, "gamma": 0.0025, "vega": 0.0401, "theta": -0.0007, "rho": 0.1979, "theo": 36.397, "change": 4.51, "open": 33.11, "high": 33.11, "low": 32.91, "tick": "no_change", "last_trade_price": 32.91, "last_trade_time": "2026-11-09T10:07:21", "percent_change": 15.8803, "prev_day_close": 28.3999996185303}, {"option": "HHH270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5214, "open_interest": 3.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0025, "vega": 0.0401, "theta": -0.006, "rho": -0.0123, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:01:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HHH270416C00055000", "bid": 30.3, "bid_size": 18.0, "ask": 33.4, "ask_size": 20.0, "iv": 0.483, "open_interest": 6.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0038, "vega": 0.0562, "theta": -0.0032, "rho": 0.2141, "theo": 31.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-20T14:24:26", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "HHH270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 213.0, "iv": 0.5432, "open_interest": 20.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0039, "vega": 0.0564, "theta": -0.0078, "rho": -0.0186, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:55:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HHH270416C00060000", "bid": 26.0, "bid_size": 43.0, "ask": 28.7, "ask_size": 20.0, "iv": 0.4574, "open_interest": 26.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0057, "vega": 0.0776, "theta": -0.0062, "rho": 0.2257, "theo": 27.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T14:16:32", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "HHH270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 147.0, "iv": 0.4268, "open_interest": 73.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0058, "vega": 0.0781, "theta": -0.0101, "rho": -0.0279, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:00:20", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "HHH270416C00065000", "bid": 20.5, "bid_size": 57.0, "ask": 24.2, "ask_size": 27.0, "iv": 0.3693, "open_interest": 47.0, "volume": 5.0, "delta": 0.886, "gamma": 0.0083, "vega": 0.1047, "theta": -0.0096, "rho": 0.232, "theo": 22.6018, "change": 4.5, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T09:55:15", "percent_change": 30.0, "prev_day_close": 15.0}, {"option": "HHH270416P00065000", "bid": 0.6, "bid_size": 169.0, "ask": 2.3, "ask_size": 199.0, "iv": 0.4106, "open_interest": 133.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0084, "vega": 0.1055, "theta": -0.0129, "rho": -0.0415, "theo": 1.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T13:35:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HHH270416C00070000", "bid": 17.0, "bid_size": 111.0, "ask": 20.1, "ask_size": 71.0, "iv": 0.3845, "open_interest": 61.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0115, "vega": 0.1367, "theta": -0.0133, "rho": 0.2313, "theo": 18.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T10:03:14", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HHH270416P00070000", "bid": 1.25, "bid_size": 150.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.3503, "open_interest": 70.0, "volume": 34.0, "delta": -0.1603, "gamma": 0.0117, "vega": 0.1377, "theta": -0.0159, "rho": -0.0606, "theo": 1.9613, "change": -1.75, "open": 1.8, "high": 1.8, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:56:13", "percent_change": -50.7246, "prev_day_close": 3.45000004768372}, {"option": "HHH270416C00075000", "bid": 13.0, "bid_size": 176.0, "ask": 16.3, "ask_size": 85.0, "iv": 0.3628, "open_interest": 142.0, "volume": 3.0, "delta": 0.7655, "gamma": 0.0151, "vega": 0.1702, "theta": -0.0168, "rho": 0.2224, "theo": 14.4848, "change": 6.12, "open": 12.4, "high": 14.42, "low": 12.4, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-09T13:39:26", "percent_change": 73.7349, "prev_day_close": 8.30000019073486}, {"option": "HHH270416P00075000", "bid": 2.05, "bid_size": 131.0, "ask": 5.0, "ask_size": 259.0, "iv": 0.3843, "open_interest": 27.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0154, "vega": 0.1715, "theta": -0.0189, "rho": -0.0858, "theo": 2.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-06T10:04:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HHH270416C00080000", "bid": 10.7, "bid_size": 128.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.3541, "open_interest": 135.0, "volume": 36.0, "delta": 0.678, "gamma": 0.0185, "vega": 0.1997, "theta": -0.0198, "rho": 0.2047, "theo": 11.0477, "change": 5.38, "open": 9.8, "high": 11.6, "low": 9.1, "tick": "no_change", "last_trade_price": 11.13, "last_trade_time": "2026-11-09T13:38:18", "percent_change": 93.5652, "prev_day_close": 5.75}, {"option": "HHH270416P00080000", "bid": 2.55, "bid_size": 123.0, "ask": 6.5, "ask_size": 134.0, "iv": 0.3416, "open_interest": 35.0, "volume": 0.0, "delta": -0.321, "gamma": 0.019, "vega": 0.201, "theta": -0.0214, "rho": -0.1157, "theo": 4.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-02T13:49:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HHH270416C00085000", "bid": 6.5, "bid_size": 242.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.3219, "open_interest": 775.0, "volume": 19.0, "delta": 0.5771, "gamma": 0.0208, "vega": 0.2186, "theta": -0.0217, "rho": 0.1794, "theo": 8.1602, "change": 4.05, "open": 5.0, "high": 7.9, "low": 5.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:15:41", "percent_change": 105.195, "prev_day_close": 3.84999990463257}, {"option": "HHH270416P00085000", "bid": 5.0, "bid_size": 58.0, "ask": 8.5, "ask_size": 113.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0216, "vega": 0.219, "theta": -0.0228, "rho": -0.1476, "theo": 6.5275, "change": 0.0, "open": 0.0, "high": 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": "HHH270416C00090000", "bid": 5.0, "bid_size": 146.0, "ask": 6.9, "ask_size": 103.0, "iv": 0.3272, "open_interest": 1.0, "volume": 14.0, "delta": 0.4719, "gamma": 0.0216, "vega": 0.2228, "theta": -0.022, "rho": 0.1501, "theo": 5.8642, "change": 3.7, "open": 3.8, "high": 6.4, "low": 3.8, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:04:41", "percent_change": 137.037, "prev_day_close": 2.70000004768372}, {"option": "HHH270416P00090000", "bid": 7.6, "bid_size": 54.0, "ask": 11.0, "ask_size": 67.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0228, "vega": 0.221, "theta": -0.0227, "rho": -0.1748, "theo": 9.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-10-26T09:34:22", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "HHH270416C00095000", "bid": 3.2, "bid_size": 161.0, "ask": 5.1, "ask_size": 112.0, "iv": 0.3217, "open_interest": 8.0, "volume": 1.0, "delta": 0.3723, "gamma": 0.0207, "vega": 0.2124, "theta": -0.021, "rho": 0.1203, "theo": 4.1317, "change": 0.75, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:49:39", "percent_change": 30.6122, "prev_day_close": 2.45000004768372}, {"option": "HHH270416P00095000", "bid": 11.0, "bid_size": 39.0, "ask": 14.0, "ask_size": 59.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0223, "vega": 0.2072, "theta": -0.0214, "rho": -0.1933, "theo": 12.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "HHH270416C00100000", "bid": 2.1, "bid_size": 208.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.3168, "open_interest": 564.0, "volume": 3.0, "delta": 0.2857, "gamma": 0.0186, "vega": 0.1915, "theta": -0.0189, "rho": 0.0934, "theo": 2.8781, "change": 1.575, "open": 2.0, "high": 2.7, "low": 2.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:43:02", "percent_change": 140.0, "prev_day_close": 1.12500002980232}, {"option": "HHH270416P00100000", "bid": 14.3, "bid_size": 35.0, "ask": 17.5, "ask_size": 33.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0206, "vega": 0.1804, "theta": -0.019, "rho": -0.1955, "theo": 16.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-20T10:55:24", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "HHH270416C00105000", "bid": 0.2, "bid_size": 293.0, "ask": 3.3, "ask_size": 263.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0159, "vega": 0.1653, "theta": -0.0164, "rho": 0.0709, "theo": 1.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HHH270416P00105000", "bid": 18.6, "bid_size": 20.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0183, "vega": 0.145, "theta": -0.0162, "rho": -0.1837, "theo": 20.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "HHH270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0131, "vega": 0.1382, "theta": -0.0138, "rho": 0.053, "theo": 1.389, "change": 0.0, "open": 0.0, "high": 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": "HHH270416P00110000", "bid": 23.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0158, "vega": 0.1079, "theta": -0.0134, "rho": -0.1542, "theo": 24.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}], "symbol": "HHH", "security_type": "stock", "exchange_id": 3, "current_price": 85.6, "price_change": 7.87, "price_change_percent": 10.1248, "bid": 80.0, "ask": 85.7, "bid_size": 100, "ask_size": 200, "open": 79.33, "high": 86.755, "low": 79.61, "close": 85.6, "prev_day_close": 77.73, "volume": 1435356, "iv30": 36.33, "iv30_change": 0.022, "iv30_change_percent": 0.0606, "seqno": 10407385764, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HHH"}