{"timestamp": "2026-11-10 23:32:53", "data": {"options": [{"option": "HIBL261120C00035000", "bid": 32.3, "bid_size": 22.0, "ask": 36.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0014, "vega": 0.004, "theta": -0.0327, "rho": 0.0111, "theo": 35.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "HIBL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 2.2355, "open_interest": 3.0, "volume": 3.0, "delta": -0.0133, "gamma": 0.0014, "vega": 0.004, "theta": -0.0373, "rho": -0.0003, "theo": 0.1218, "change": -1.9, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:26:08", "percent_change": -97.4359, "prev_day_close": 1.95000004768372}, {"option": "HIBL261120C00040000", "bid": 27.2, "bid_size": 23.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0026, "vega": 0.0066, "theta": -0.054, "rho": 0.0125, "theo": 30.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HIBL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.9962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0026, "vega": 0.0066, "theta": -0.0579, "rho": -0.0006, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:06:23", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HIBL261120C00045000", "bid": 22.5, "bid_size": 22.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0045, "vega": 0.0106, "theta": -0.0831, "rho": 0.0137, "theo": 26.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "HIBL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 1.6881, "open_interest": 1.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0045, "vega": 0.0106, "theta": -0.0864, "rho": -0.001, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:21:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HIBL261120C00050000", "bid": 17.7, "bid_size": 21.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0075, "vega": 0.0162, "theta": -0.1208, "rho": 0.0145, "theo": 21.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "HIBL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 22.0, "iv": 2.2545, "open_interest": 10.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0075, "vega": 0.0162, "theta": -0.1236, "rho": -0.0017, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:11:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HIBL261120C00052000", "bid": 15.8, "bid_size": 11.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0091, "vega": 0.0189, "theta": -0.1383, "rho": 0.0147, "theo": 19.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "HIBL261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 2.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0091, "vega": 0.019, "theta": -0.1408, "rho": -0.0022, "theo": 0.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HIBL261120C00053000", "bid": 14.9, "bid_size": 12.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.01, "vega": 0.0204, "theta": -0.1474, "rho": 0.0148, "theo": 18.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HIBL261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 22.0, "iv": 2.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.01, "vega": 0.0204, "theta": -0.1498, "rho": -0.0024, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HIBL261120C00054000", "bid": 14.3, "bid_size": 12.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.011, "vega": 0.022, "theta": -0.1567, "rho": 0.0148, "theo": 17.6393, "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": 20.3999996185303}, {"option": "HIBL261120P00054000", "bid": 0.05, "bid_size": 502.0, "ask": 4.5, "ask_size": 22.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.011, "vega": 0.022, "theta": -0.159, "rho": -0.0026, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "HIBL261120C00055000", "bid": 13.5, "bid_size": 12.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.012, "vega": 0.0236, "theta": -0.1662, "rho": 0.0149, "theo": 16.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "HIBL261120P00055000", "bid": 0.05, "bid_size": 502.0, "ask": 4.7, "ask_size": 22.0, "iv": 1.9062, "open_interest": 2.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.012, "vega": 0.0236, "theta": -0.1684, "rho": -0.0029, "theo": 1.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T12:26:48", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL261120C00056000", "bid": 12.9, "bid_size": 12.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.013, "vega": 0.0253, "theta": -0.1758, "rho": 0.0149, "theo": 15.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HIBL261120P00056000", "bid": 0.05, "bid_size": 502.0, "ask": 4.7, "ask_size": 22.0, "iv": 1.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0131, "vega": 0.0253, "theta": -0.1779, "rho": -0.0032, "theo": 1.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL261120C00057000", "bid": 12.1, "bid_size": 12.0, "ask": 16.2, "ask_size": 12.0, "iv": 1.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0142, "vega": 0.027, "theta": -0.1855, "rho": 0.0148, "theo": 15.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "HIBL261120P00057000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0142, "vega": 0.027, "theta": -0.1875, "rho": -0.0035, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HIBL261120C00058000", "bid": 11.5, "bid_size": 11.0, "ask": 15.4, "ask_size": 12.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0154, "vega": 0.0288, "theta": -0.1952, "rho": 0.0148, "theo": 14.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "HIBL261120P00058000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0154, "vega": 0.0288, "theta": -0.197, "rho": -0.0039, "theo": 1.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HIBL261120C00059000", "bid": 10.6, "bid_size": 12.0, "ask": 14.6, "ask_size": 12.0, "iv": 1.0845, "open_interest": 24.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0166, "vega": 0.0306, "theta": -0.2047, "rho": 0.0147, "theo": 13.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:36:59", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HIBL261120P00059000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.5883, "open_interest": 1.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0166, "vega": 0.0306, "theta": -0.2065, "rho": -0.0042, "theo": 1.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T12:32:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HIBL261120C00060000", "bid": 10.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 1.1384, "open_interest": 10.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0178, "vega": 0.0324, "theta": -0.214, "rho": 0.0145, "theo": 12.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-11-09T09:45:25", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "HIBL261120P00060000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0179, "vega": 0.0324, "theta": -0.2157, "rho": -0.0046, "theo": 1.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T12:56:42", "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "HIBL261120C00061000", "bid": 9.3, "bid_size": 11.0, "ask": 13.2, "ask_size": 12.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0192, "vega": 0.0342, "theta": -0.2231, "rho": 0.0143, "theo": 11.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "HIBL261120P00061000", "bid": 0.4, "bid_size": 202.0, "ask": 5.3, "ask_size": 22.0, "iv": 1.52, "open_interest": 2.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0192, "vega": 0.0343, "theta": -0.2246, "rho": -0.0049, "theo": 2.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:45:26", "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "HIBL261120C00062000", "bid": 8.6, "bid_size": 12.0, "ask": 12.4, "ask_size": 12.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0205, "vega": 0.036, "theta": -0.2316, "rho": 0.0141, "theo": 10.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "HIBL261120P00062000", "bid": 0.7, "bid_size": 22.0, "ask": 5.6, "ask_size": 22.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0205, "vega": 0.036, "theta": -0.2331, "rho": -0.0054, "theo": 2.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HIBL261120C00063000", "bid": 8.0, "bid_size": 12.0, "ask": 11.8, "ask_size": 22.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0218, "vega": 0.0377, "theta": -0.2397, "rho": 0.0139, "theo": 10.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HIBL261120P00063000", "bid": 0.9, "bid_size": 22.0, "ask": 5.8, "ask_size": 22.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0218, "vega": 0.0377, "theta": -0.241, "rho": -0.006, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "HIBL261120C00064000", "bid": 7.2, "bid_size": 12.0, "ask": 11.1, "ask_size": 22.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0231, "vega": 0.0394, "theta": -0.247, "rho": 0.0136, "theo": 9.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HIBL261120P00064000", "bid": 1.2, "bid_size": 12.0, "ask": 6.1, "ask_size": 23.0, "iv": 1.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0231, "vega": 0.0394, "theta": -0.2483, "rho": -0.0063, "theo": 2.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "HIBL261120C00065000", "bid": 6.6, "bid_size": 12.0, "ask": 10.5, "ask_size": 22.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0244, "vega": 0.0409, "theta": -0.2535, "rho": 0.0133, "theo": 8.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "HIBL261120P00065000", "bid": 1.5, "bid_size": 11.0, "ask": 6.2, "ask_size": 22.0, "iv": 1.4044, "open_interest": 1.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0244, "vega": 0.0409, "theta": -0.2547, "rho": -0.0069, "theo": 3.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:08:07", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "HIBL261120C00066000", "bid": 5.9, "bid_size": 11.0, "ask": 9.9, "ask_size": 22.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0256, "vega": 0.0424, "theta": -0.259, "rho": 0.0129, "theo": 8.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HIBL261120P00066000", "bid": 2.0, "bid_size": 12.0, "ask": 6.4, "ask_size": 12.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0256, "vega": 0.0424, "theta": -0.2601, "rho": -0.0076, "theo": 3.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HIBL261120C00067000", "bid": 5.3, "bid_size": 11.0, "ask": 9.3, "ask_size": 22.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0267, "vega": 0.0436, "theta": -0.2635, "rho": 0.0125, "theo": 7.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HIBL261120P00067000", "bid": 2.4, "bid_size": 12.0, "ask": 6.9, "ask_size": 21.0, "iv": 1.3908, "open_interest": 2.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0267, "vega": 0.0436, "theta": -0.2645, "rho": -0.008, "theo": 3.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:14:29", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "HIBL261120C00068000", "bid": 4.8, "bid_size": 12.0, "ask": 8.8, "ask_size": 22.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0277, "vega": 0.0447, "theta": -0.2668, "rho": 0.012, "theo": 6.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "HIBL261120P00068000", "bid": 2.9, "bid_size": 12.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0278, "vega": 0.0447, "theta": -0.2677, "rho": -0.0086, "theo": 4.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "HIBL261120C00069000", "bid": 4.2, "bid_size": 12.0, "ask": 8.3, "ask_size": 22.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0286, "vega": 0.0455, "theta": -0.2688, "rho": 0.0116, "theo": 6.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HIBL261120P00069000", "bid": 3.2, "bid_size": 12.0, "ask": 7.1, "ask_size": 12.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0287, "vega": 0.0456, "theta": -0.2695, "rho": -0.0091, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HIBL261120C00070000", "bid": 3.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 22.0, "iv": 1.1675, "open_interest": 6.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0293, "vega": 0.0462, "theta": -0.2694, "rho": 0.0111, "theo": 5.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-16T11:23:51", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "HIBL261120P00070000", "bid": 3.8, "bid_size": 12.0, "ask": 7.7, "ask_size": 12.0, "iv": 1.3092, "open_interest": 1.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0294, "vega": 0.0462, "theta": -0.2701, "rho": -0.0098, "theo": 4.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:36:51", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "HIBL261120C00071000", "bid": 2.9, "bid_size": 12.0, "ask": 7.5, "ask_size": 22.0, "iv": 1.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0299, "vega": 0.0465, "theta": -0.2686, "rho": 0.0105, "theo": 5.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "HIBL261120P00071000", "bid": 4.3, "bid_size": 12.0, "ask": 8.1, "ask_size": 12.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.03, "vega": 0.0465, "theta": -0.2692, "rho": -0.0102, "theo": 5.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HIBL261120C00072000", "bid": 2.7, "bid_size": 12.0, "ask": 7.1, "ask_size": 22.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0303, "vega": 0.0467, "theta": -0.2664, "rho": 0.01, "theo": 4.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "HIBL261120P00072000", "bid": 4.9, "bid_size": 2.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0304, "vega": 0.0466, "theta": -0.2669, "rho": -0.0109, "theo": 5.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HIBL261120C00073000", "bid": 2.2, "bid_size": 12.0, "ask": 6.7, "ask_size": 22.0, "iv": 1.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0305, "vega": 0.0465, "theta": -0.2628, "rho": 0.0094, "theo": 4.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HIBL261120P00073000", "bid": 5.6, "bid_size": 2.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0306, "vega": 0.0465, "theta": -0.2632, "rho": -0.0116, "theo": 6.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T09:30:25", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "HIBL261120C00074000", "bid": 1.7, "bid_size": 12.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0305, "vega": 0.0461, "theta": -0.2579, "rho": 0.0089, "theo": 3.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HIBL261120P00074000", "bid": 5.6, "bid_size": 12.0, "ask": 9.7, "ask_size": 12.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0306, "vega": 0.046, "theta": -0.2581, "rho": -0.0119, "theo": 7.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HIBL261120C00075000", "bid": 1.95, "bid_size": 12.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.9736, "open_interest": 1.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0302, "vega": 0.0454, "theta": -0.2517, "rho": 0.0083, "theo": 3.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:26:21", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "HIBL261120P00075000", "bid": 6.3, "bid_size": 12.0, "ask": 10.4, "ask_size": 12.0, "iv": 1.2341, "open_interest": 2.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0303, "vega": 0.0454, "theta": -0.2518, "rho": -0.0126, "theo": 7.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:56:05", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HIBL261120C00080000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.2149, "open_interest": 4.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0265, "vega": 0.0387, "theta": -0.207, "rho": 0.0056, "theo": 1.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T10:17:58", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HIBL261120P00080000", "bid": 9.8, "bid_size": 11.0, "ask": 14.4, "ask_size": 12.0, "iv": 1.2837, "open_interest": 25.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0266, "vega": 0.0386, "theta": -0.2065, "rho": -0.0148, "theo": 11.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T14:30:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HIBL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.3966, "open_interest": 4.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0202, "vega": 0.0295, "theta": -0.1543, "rho": 0.0036, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:16:09", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "HIBL261120P00085000", "bid": 14.0, "bid_size": 12.0, "ask": 18.6, "ask_size": 22.0, "iv": 1.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0203, "vega": 0.0293, "theta": -0.1531, "rho": -0.0157, "theo": 15.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "HIBL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 1.5825, "open_interest": 2.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0142, "vega": 0.0209, "theta": -0.1086, "rho": 0.0022, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T15:34:08", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "HIBL261120P00090000", "bid": 18.3, "bid_size": 13.0, "ask": 23.2, "ask_size": 23.0, "iv": 1.4001, "open_interest": 12.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0144, "vega": 0.0206, "theta": -0.1071, "rho": -0.0157, "theo": 19.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-21T10:21:27", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HIBL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 12.0, "iv": 1.7703, "open_interest": 11.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0096, "vega": 0.0144, "theta": -0.0749, "rho": 0.0013, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:23:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HIBL261120P00095000", "bid": 23.3, "bid_size": 12.0, "ask": 28.0, "ask_size": 22.0, "iv": 1.5585, "open_interest": 5.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0098, "vega": 0.0138, "theta": -0.0734, "rho": -0.0138, "theo": 24.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-14T11:46:34", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HIBL261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 22.0, "iv": 1.9381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0064, "vega": 0.0099, "theta": -0.0517, "rho": 0.0008, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HIBL261120P00100000", "bid": 28.0, "bid_size": 12.0, "ask": 32.9, "ask_size": 22.0, "iv": 1.6548, "open_interest": 14.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0066, "vega": 0.0091, "theta": -0.0501, "rho": -0.0125, "theo": 29.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-09T10:30:03", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "HIBL261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 2.0894, "open_interest": 3.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0043, "vega": 0.0069, "theta": -0.0362, "rho": 0.0005, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:31:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HIBL261120P00105000", "bid": 33.9, "bid_size": 2.0, "ask": 37.1, "ask_size": 22.0, "iv": 1.8338, "open_interest": 8.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0046, "vega": 0.006, "theta": -0.034, "rho": -0.0106, "theo": 34.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T12:13:33", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "HIBL261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 2.2448, "open_interest": 3.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.003, "vega": 0.0048, "theta": -0.0257, "rho": 0.0004, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:44:59", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00110000", "bid": 38.2, "bid_size": 12.0, "ask": 42.8, "ask_size": 22.0, "iv": 1.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0033, "vega": 0.0037, "theta": -0.0224, "rho": -0.0084, "theo": 39.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "HIBL261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.8043, "open_interest": 4.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0021, "vega": 0.0035, "theta": -0.0186, "rho": 0.0002, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-09-21T13:39:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HIBL261120P00115000", "bid": 43.9, "bid_size": 2.0, "ask": 45.7, "ask_size": 12.0, "iv": 1.7278, "open_interest": 10.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0023, "vega": 0.002, "theta": -0.0147, "rho": -0.0053, "theo": 44.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-06-02T09:32:58", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "HIBL261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 2.5251, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0015, "vega": 0.0025, "theta": -0.0138, "rho": 0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-07T11:03:27", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00120000", "bid": 48.0, "bid_size": 11.0, "ask": 52.8, "ask_size": 22.0, "iv": 2.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0104, "rho": -0.0025, "theo": 49.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "HIBL261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 2.6526, "open_interest": 2.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0104, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-10-07T13:15:18", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00125000", "bid": 53.1, "bid_size": 2.0, "ask": 57.9, "ask_size": 22.0, "iv": 2.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0076, "rho": -0.0006, "theo": 54.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "HIBL261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 2.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0079, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HIBL261120P00130000", "bid": 58.9, "bid_size": 2.0, "ask": 60.3, "ask_size": 2.0, "iv": 1.8604, "open_interest": 12.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.007, "rho": -0.0004, "theo": 59.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-08-26T13:00:54", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "HIBL261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 2.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0061, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:21", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00135000", "bid": 63.2, "bid_size": 2.0, "ask": 67.8, "ask_size": 22.0, "iv": 2.5953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 64.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-09T11:09:19", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "HIBL261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 2.995, "open_interest": 1.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 0.0102, "change": -1.8, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -97.2973, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00140000", "bid": 68.2, "bid_size": 2.0, "ask": 72.8, "ask_size": 22.0, "iv": 2.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 69.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-06-03T10:17:32", "percent_change": 0.0, "prev_day_close": 66.3000011444092}, {"option": "HIBL261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 3.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00145000", "bid": 73.2, "bid_size": 2.0, "ask": 77.8, "ask_size": 22.0, "iv": 2.7989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 74.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "HIBL261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 3.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00150000", "bid": 78.2, "bid_size": 2.0, "ask": 82.8, "ask_size": 22.0, "iv": 2.894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 79.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "HIBL261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 2.4347, "open_interest": 26.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-16T13:21:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HIBL261120P00155000", "bid": 83.1, "bid_size": 2.0, "ask": 87.9, "ask_size": 22.0, "iv": 2.9851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 84.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "HIBL261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 3.3804, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-06T14:31:21", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00160000", "bid": 88.1, "bid_size": 2.0, "ask": 92.9, "ask_size": 22.0, "iv": 3.0725, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 89.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "HIBL261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 2.5844, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-06-09T15:05:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HIBL261120P00165000", "bid": 93.1, "bid_size": 2.0, "ask": 97.9, "ask_size": 22.0, "iv": 3.1565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 94.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "HIBL261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 3.5496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-06-12T09:30:18", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00170000", "bid": 98.2, "bid_size": 2.0, "ask": 102.8, "ask_size": 22.0, "iv": 3.2374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 99.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "HIBL261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 2.7232, "open_interest": 4.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-06-10T09:36:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HIBL261120P00175000", "bid": 103.2, "bid_size": 2.0, "ask": 107.8, "ask_size": 22.0, "iv": 3.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 104.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "HIBL261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 2.789, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-06-12T11:32:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HIBL261120P00180000", "bid": 108.1, "bid_size": 2.0, "ask": 112.9, "ask_size": 22.0, "iv": 3.3906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 109.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "HIBL261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 3.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00185000", "bid": 113.2, "bid_size": 2.0, "ask": 117.8, "ask_size": 22.0, "iv": 3.4634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 114.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "HIBL261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 3.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HIBL261120P00190000", "bid": 118.2, "bid_size": 2.0, "ask": 122.8, "ask_size": 22.0, "iv": 3.5339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 119.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "HIBL261218C00040000", "bid": 28.2, "bid_size": 12.0, "ask": 33.1, "ask_size": 11.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0047, "vega": 0.0334, "theta": -0.075, "rho": 0.0203, "theo": 31.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2499990463257}, {"option": "HIBL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 22.0, "iv": 1.6943, "open_interest": 1.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0044, "vega": 0.0356, "theta": -0.0726, "rho": -0.0085, "theo": 1.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:02:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HIBL261218C00045000", "bid": 24.0, "bid_size": 11.0, "ask": 28.3, "ask_size": 2.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0063, "vega": 0.0432, "theta": -0.0871, "rho": 0.0237, "theo": 27.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "HIBL261218P00045000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.4684, "open_interest": 1.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.006, "vega": 0.0448, "theta": -0.0846, "rho": -0.0116, "theo": 2.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:31:25", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218C00050000", "bid": 20.1, "bid_size": 12.0, "ask": 24.5, "ask_size": 12.0, "iv": 1.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0082, "vega": 0.0538, "theta": -0.0986, "rho": 0.0268, "theo": 23.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "HIBL261218P00050000", "bid": 0.2, "bid_size": 22.0, "ask": 5.1, "ask_size": 22.0, "iv": 1.2455, "open_interest": 2.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0079, "vega": 0.0549, "theta": -0.0962, "rho": -0.0157, "theo": 3.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:05:11", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "HIBL261218C00055000", "bid": 16.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 12.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0104, "vega": 0.0646, "theta": -0.109, "rho": 0.0287, "theo": 19.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "HIBL261218P00055000", "bid": 1.5, "bid_size": 22.0, "ask": 6.1, "ask_size": 21.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0101, "vega": 0.0653, "theta": -0.1067, "rho": -0.0208, "theo": 4.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HIBL261218C00060000", "bid": 13.0, "bid_size": 12.0, "ask": 17.3, "ask_size": 12.0, "iv": 1.1234, "open_interest": 7.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0127, "vega": 0.0748, "theta": -0.1173, "rho": 0.0294, "theo": 15.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-11-09T09:45:25", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "HIBL261218P00060000", "bid": 2.7, "bid_size": 23.0, "ask": 7.6, "ask_size": 23.0, "iv": 1.1189, "open_interest": 1.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0124, "vega": 0.0751, "theta": -0.115, "rho": -0.027, "theo": 5.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-05T11:47:10", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "HIBL261218C00065000", "bid": 10.1, "bid_size": 11.0, "ask": 13.6, "ask_size": 12.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0149, "vega": 0.0832, "theta": -0.1222, "rho": 0.029, "theo": 12.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:31:17", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HIBL261218P00065000", "bid": 4.9, "bid_size": 12.0, "ask": 9.4, "ask_size": 22.0, "iv": 1.0908, "open_interest": 1.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0146, "vega": 0.0833, "theta": -0.12, "rho": -0.0346, "theo": 7.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-11-06T10:45:13", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "HIBL261218C00070000", "bid": 7.1, "bid_size": 12.0, "ask": 11.1, "ask_size": 22.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0166, "vega": 0.0885, "theta": -0.1231, "rho": 0.0272, "theo": 9.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HIBL261218P00070000", "bid": 7.5, "bid_size": 12.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0163, "vega": 0.0884, "theta": -0.1208, "rho": -0.0434, "theo": 9.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HIBL261218C00075000", "bid": 4.7, "bid_size": 11.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.998, "open_interest": 1.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0174, "vega": 0.0897, "theta": -0.1195, "rho": 0.0244, "theo": 6.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:04:53", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HIBL261218P00075000", "bid": 9.5, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0172, "vega": 0.0894, "theta": -0.1171, "rho": -0.053, "theo": 12.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HIBL261218C00076000", "bid": 4.2, "bid_size": 11.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0175, "vega": 0.0895, "theta": -0.1183, "rho": 0.0238, "theo": 6.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HIBL261218P00076000", "bid": 10.3, "bid_size": 11.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0172, "vega": 0.0891, "theta": -0.1159, "rho": -0.0549, "theo": 12.6089, "change": 0.0, "open": 0.0, "high": 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": "HIBL261218C00077000", "bid": 3.8, "bid_size": 11.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0175, "vega": 0.0889, "theta": -0.1169, "rho": 0.0232, "theo": 6.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "HIBL261218P00077000", "bid": 11.0, "bid_size": 11.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0172, "vega": 0.0887, "theta": -0.1145, "rho": -0.0569, "theo": 13.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HIBL261218C00078000", "bid": 3.4, "bid_size": 12.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0174, "vega": 0.0883, "theta": -0.1154, "rho": 0.0226, "theo": 5.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HIBL261218P00078000", "bid": 11.7, "bid_size": 11.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0172, "vega": 0.088, "theta": -0.113, "rho": -0.0589, "theo": 13.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HIBL261218C00079000", "bid": 3.1, "bid_size": 12.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0174, "vega": 0.0876, "theta": -0.1138, "rho": 0.0218, "theo": 5.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "HIBL261218P00079000", "bid": 12.4, "bid_size": 12.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0171, "vega": 0.0872, "theta": -0.1114, "rho": -0.0609, "theo": 14.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "HIBL261218C00080000", "bid": 2.7, "bid_size": 22.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.9731, "open_interest": 1.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0172, "vega": 0.0868, "theta": -0.1121, "rho": 0.0211, "theo": 5.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HIBL261218P00080000", "bid": 12.6, "bid_size": 12.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.017, "vega": 0.0863, "theta": -0.1096, "rho": -0.0629, "theo": 15.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HIBL261218C00081000", "bid": 2.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0171, "vega": 0.0856, "theta": -0.1103, "rho": 0.0206, "theo": 4.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HIBL261218P00081000", "bid": 13.7, "bid_size": 12.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0168, "vega": 0.0853, "theta": -0.1078, "rho": -0.0648, "theo": 15.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "HIBL261218C00082000", "bid": 2.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0169, "vega": 0.0845, "theta": -0.1084, "rho": 0.0199, "theo": 4.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HIBL261218P00082000", "bid": 14.5, "bid_size": 12.0, "ask": 19.2, "ask_size": 22.0, "iv": 0.9967, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0167, "vega": 0.0842, "theta": -0.1058, "rho": -0.0668, "theo": 16.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "HIBL261218C00083000", "bid": 1.8, "bid_size": 22.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0167, "vega": 0.0832, "theta": -0.1065, "rho": 0.0191, "theo": 4.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HIBL261218P00083000", "bid": 15.2, "bid_size": 12.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0165, "vega": 0.0829, "theta": -0.1038, "rho": -0.0687, "theo": 17.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HIBL261218C00084000", "bid": 1.4, "bid_size": 23.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0164, "vega": 0.0819, "theta": -0.1044, "rho": 0.0184, "theo": 4.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "HIBL261218P00084000", "bid": 15.9, "bid_size": 12.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0162, "vega": 0.0815, "theta": -0.1017, "rho": -0.0707, "theo": 18.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "HIBL261218C00085000", "bid": 0.9, "bid_size": 22.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0162, "vega": 0.0807, "theta": -0.1024, "rho": 0.0177, "theo": 3.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "HIBL261218P00085000", "bid": 16.5, "bid_size": 12.0, "ask": 21.4, "ask_size": 23.0, "iv": 0.975, "open_interest": 10.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.016, "vega": 0.0801, "theta": -0.0996, "rho": -0.0726, "theo": 18.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-15T10:37:41", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "HIBL261218C00086000", "bid": 0.8, "bid_size": 22.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0159, "vega": 0.079, "theta": -0.1003, "rho": 0.0172, "theo": 3.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "HIBL261218P00086000", "bid": 17.3, "bid_size": 13.0, "ask": 22.2, "ask_size": 23.0, "iv": 0.9771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0157, "vega": 0.0786, "theta": -0.0975, "rho": -0.0744, "theo": 19.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "HIBL261218C00087000", "bid": 0.6, "bid_size": 23.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0156, "vega": 0.0774, "theta": -0.0981, "rho": 0.0165, "theo": 3.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "HIBL261218P00087000", "bid": 17.9, "bid_size": 11.0, "ask": 22.4, "ask_size": 12.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0154, "vega": 0.0771, "theta": -0.0953, "rho": -0.0763, "theo": 20.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "HIBL261218C00088000", "bid": 0.5, "bid_size": 23.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0152, "vega": 0.0758, "theta": -0.096, "rho": 0.0158, "theo": 3.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "HIBL261218P00088000", "bid": 19.0, "bid_size": 11.0, "ask": 23.7, "ask_size": 22.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0151, "vega": 0.0754, "theta": -0.0931, "rho": -0.0782, "theo": 21.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "HIBL261218C00089000", "bid": 0.4, "bid_size": 23.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0149, "vega": 0.0742, "theta": -0.0939, "rho": 0.0152, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "HIBL261218P00089000", "bid": 19.6, "bid_size": 12.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0148, "vega": 0.0738, "theta": -0.091, "rho": -0.08, "theo": 22.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "HIBL261218C00090000", "bid": 0.3, "bid_size": 23.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.9461, "open_interest": 2.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0146, "vega": 0.0728, "theta": -0.0917, "rho": 0.0146, "theo": 2.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-19T12:06:09", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "HIBL261218P00090000", "bid": 20.5, "bid_size": 13.0, "ask": 25.4, "ask_size": 23.0, "iv": 0.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0144, "vega": 0.0722, "theta": -0.0888, "rho": -0.0817, "theo": 22.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HIBL261218C00091000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0142, "vega": 0.0708, "theta": -0.0896, "rho": 0.0141, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HIBL261218P00091000", "bid": 21.4, "bid_size": 13.0, "ask": 26.3, "ask_size": 23.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0141, "vega": 0.0706, "theta": -0.0866, "rho": -0.0834, "theo": 23.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "HIBL261218C00092000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0139, "vega": 0.0692, "theta": -0.0875, "rho": 0.0136, "theo": 2.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HIBL261218P00092000", "bid": 21.8, "bid_size": 11.0, "ask": 26.3, "ask_size": 21.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0137, "vega": 0.0689, "theta": -0.0844, "rho": -0.0852, "theo": 24.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "HIBL261218C00093000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0135, "vega": 0.0675, "theta": -0.0855, "rho": 0.013, "theo": 2.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00093000", "bid": 23.0, "bid_size": 12.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0134, "vega": 0.0672, "theta": -0.0823, "rho": -0.0869, "theo": 25.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "HIBL261218C00094000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0131, "vega": 0.0659, "theta": -0.0834, "rho": 0.0124, "theo": 2.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00094000", "bid": 23.7, "bid_size": 11.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.013, "vega": 0.0655, "theta": -0.0802, "rho": -0.0886, "theo": 26.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "HIBL261218C00095000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0128, "vega": 0.0643, "theta": -0.0814, "rho": 0.012, "theo": 2.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00095000", "bid": 24.6, "bid_size": 12.0, "ask": 29.4, "ask_size": 12.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0127, "vega": 0.0639, "theta": -0.0781, "rho": -0.0902, "theo": 27.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "HIBL261218C00096000", "bid": 0.05, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0343, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0124, "vega": 0.0625, "theta": -0.0795, "rho": 0.0116, "theo": 2.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00096000", "bid": 25.5, "bid_size": 13.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0123, "vega": 0.0623, "theta": -0.0761, "rho": -0.0918, "theo": 28.0437, "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": 25.1499996185303}, {"option": "HIBL261218C00097000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0121, "vega": 0.0609, "theta": -0.0775, "rho": 0.0111, "theo": 1.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00097000", "bid": 26.6, "bid_size": 12.0, "ask": 31.3, "ask_size": 11.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.012, "vega": 0.0607, "theta": -0.0741, "rho": -0.0934, "theo": 28.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "HIBL261218C00098000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0117, "vega": 0.0594, "theta": -0.0756, "rho": 0.0107, "theo": 1.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00098000", "bid": 27.4, "bid_size": 12.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0116, "vega": 0.0591, "theta": -0.0722, "rho": -0.0949, "theo": 29.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "HIBL261218C00099000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0114, "vega": 0.0578, "theta": -0.0738, "rho": 0.0102, "theo": 1.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00099000", "bid": 28.3, "bid_size": 12.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0113, "vega": 0.0575, "theta": -0.0702, "rho": -0.0964, "theo": 30.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "HIBL261218C00100000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.1115, "open_interest": 1.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0111, "vega": 0.0563, "theta": -0.072, "rho": 0.0098, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-27T12:47:10", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00100000", "bid": 29.2, "bid_size": 11.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.011, "vega": 0.056, "theta": -0.0684, "rho": -0.0979, "theo": 31.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "HIBL261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0107, "vega": 0.0549, "theta": -0.0703, "rho": 0.0095, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00101000", "bid": 30.2, "bid_size": 12.0, "ask": 35.1, "ask_size": 22.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0106, "vega": 0.0545, "theta": -0.0666, "rho": -0.0994, "theo": 32.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "HIBL261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 22.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0104, "vega": 0.0533, "theta": -0.0686, "rho": 0.0092, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00102000", "bid": 31.2, "bid_size": 1.0, "ask": 35.9, "ask_size": 22.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0103, "vega": 0.0531, "theta": -0.0648, "rho": -0.1008, "theo": 33.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "HIBL261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0101, "vega": 0.0519, "theta": -0.0669, "rho": 0.0088, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL261218P00103000", "bid": 32.0, "bid_size": 12.0, "ask": 35.9, "ask_size": 21.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.01, "vega": 0.0517, "theta": -0.0631, "rho": -0.1023, "theo": 34.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "HIBL261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0098, "vega": 0.0505, "theta": -0.0653, "rho": 0.0085, "theo": 1.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL261218P00104000", "bid": 33.0, "bid_size": 12.0, "ask": 37.7, "ask_size": 11.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0097, "vega": 0.0503, "theta": -0.0614, "rho": -0.1036, "theo": 35.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "HIBL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0095, "vega": 0.0491, "theta": -0.0638, "rho": 0.0081, "theo": 1.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL261218P00105000", "bid": 34.0, "bid_size": 3.0, "ask": 38.9, "ask_size": 22.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0094, "vega": 0.049, "theta": -0.0597, "rho": -0.105, "theo": 36.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "HIBL261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0092, "vega": 0.0478, "theta": -0.0622, "rho": 0.0078, "theo": 1.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL261218P00106000", "bid": 34.9, "bid_size": 2.0, "ask": 39.6, "ask_size": 12.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0092, "vega": 0.0477, "theta": -0.0582, "rho": -0.1064, "theo": 37.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "HIBL261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0089, "vega": 0.0466, "theta": -0.0608, "rho": 0.0075, "theo": 1.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "HIBL261218P00107000", "bid": 35.8, "bid_size": 12.0, "ask": 40.5, "ask_size": 12.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0089, "vega": 0.0464, "theta": -0.0566, "rho": -0.1077, "theo": 38.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "HIBL261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0087, "vega": 0.0455, "theta": -0.0594, "rho": 0.0073, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "HIBL261218P00108000", "bid": 36.7, "bid_size": 12.0, "ask": 41.6, "ask_size": 22.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0086, "vega": 0.0452, "theta": -0.0551, "rho": -0.109, "theo": 39.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "HIBL261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0084, "vega": 0.0443, "theta": -0.058, "rho": 0.0071, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "HIBL261218P00109000", "bid": 37.6, "bid_size": 12.0, "ask": 42.4, "ask_size": 12.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0084, "vega": 0.044, "theta": -0.0536, "rho": -0.1103, "theo": 40.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "HIBL261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0082, "vega": 0.043, "theta": -0.0566, "rho": 0.0068, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HIBL261218P00110000", "bid": 38.6, "bid_size": 12.0, "ask": 43.5, "ask_size": 22.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0081, "vega": 0.0429, "theta": -0.0522, "rho": -0.1116, "theo": 40.9999, "change": 0.0, "open": 0.0, "high": 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": "HIBL261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0079, "vega": 0.0419, "theta": -0.0554, "rho": 0.0066, "theo": 1.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HIBL261218P00111000", "bid": 39.6, "bid_size": 12.0, "ask": 44.5, "ask_size": 22.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0079, "vega": 0.0418, "theta": -0.0509, "rho": -0.1128, "theo": 41.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "HIBL270219C00040000", "bid": 30.1, "bid_size": 2.0, "ask": 34.7, "ask_size": 2.0, "iv": 1.0693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0043, "vega": 0.0735, "theta": -0.0463, "rho": 0.0536, "theo": 34.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "HIBL270219P00040000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0041, "vega": 0.0747, "theta": -0.048, "rho": -0.0337, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HIBL270219C00045000", "bid": 26.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.0719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0054, "vega": 0.0869, "theta": -0.0519, "rho": 0.0591, "theo": 30.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "HIBL270219P00045000", "bid": 1.7, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0051, "vega": 0.0879, "theta": -0.0531, "rho": -0.0424, "theo": 5.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "HIBL270219C00050000", "bid": 22.8, "bid_size": 1.0, "ask": 27.3, "ask_size": 2.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0065, "vega": 0.1003, "theta": -0.0568, "rho": 0.0635, "theo": 26.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "HIBL270219P00050000", "bid": 2.9, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0062, "vega": 0.1009, "theta": -0.0576, "rho": -0.0526, "theo": 6.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HIBL270219C00055000", "bid": 19.7, "bid_size": 2.0, "ask": 23.9, "ask_size": 2.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0076, "vega": 0.1131, "theta": -0.061, "rho": 0.0669, "theo": 22.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "HIBL270219P00055000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 1.0461, "open_interest": 4.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0074, "vega": 0.1134, "theta": -0.0614, "rho": -0.0639, "theo": 7.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-11-05T14:33:20", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HIBL270219C00060000", "bid": 16.6, "bid_size": 1.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.9835, "open_interest": 1.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0087, "vega": 0.1245, "theta": -0.0642, "rho": 0.0682, "theo": 19.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.83, "last_trade_time": "2026-11-09T14:11:43", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "HIBL270219P00060000", "bid": 6.9, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.0294, "open_interest": 1.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0085, "vega": 0.1246, "theta": -0.0642, "rho": -0.0767, "theo": 9.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-11-05T14:33:20", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HIBL270219C00065000", "bid": 13.8, "bid_size": 2.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0097, "vega": 0.1339, "theta": -0.0663, "rho": 0.068, "theo": 16.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "HIBL270219P00065000", "bid": 9.3, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0095, "vega": 0.1338, "theta": -0.0658, "rho": -0.0905, "theo": 11.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "HIBL270219C00070000", "bid": 11.5, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0105, "vega": 0.1407, "theta": -0.0673, "rho": 0.0664, "theo": 14.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HIBL270219P00070000", "bid": 12.0, "bid_size": 2.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0104, "vega": 0.1406, "theta": -0.0663, "rho": -0.1048, "theo": 14.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HIBL270219C00075000", "bid": 9.3, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0112, "vega": 0.1447, "theta": -0.0671, "rho": 0.0636, "theo": 11.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HIBL270219P00075000", "bid": 14.4, "bid_size": 2.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.011, "vega": 0.1446, "theta": -0.0657, "rho": -0.1198, "theo": 16.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HIBL270219C00080000", "bid": 7.5, "bid_size": 1.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.9056, "open_interest": 12.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0115, "vega": 0.1456, "theta": -0.0659, "rho": 0.0597, "theo": 9.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-26T12:49:21", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HIBL270219P00080000", "bid": 17.4, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0114, "vega": 0.1455, "theta": -0.064, "rho": -0.1345, "theo": 19.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "HIBL270219C00085000", "bid": 5.7, "bid_size": 1.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0115, "vega": 0.1437, "theta": -0.0638, "rho": 0.0549, "theo": 8.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HIBL270219P00085000", "bid": 20.3, "bid_size": 2.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0115, "vega": 0.1437, "theta": -0.0613, "rho": -0.1492, "theo": 22.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "HIBL270219C00090000", "bid": 4.2, "bid_size": 2.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0114, "vega": 0.1395, "theta": -0.061, "rho": 0.0502, "theo": 6.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HIBL270219P00090000", "bid": 23.9, "bid_size": 2.0, "ask": 28.1, "ask_size": 2.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0114, "vega": 0.1395, "theta": -0.0581, "rho": -0.1613, "theo": 26.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "HIBL270219C00094000", "bid": 3.2, "bid_size": 4.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.011, "vega": 0.1348, "theta": -0.0585, "rho": 0.0463, "theo": 5.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HIBL270219P00094000", "bid": 27.2, "bid_size": 2.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0111, "vega": 0.1349, "theta": -0.0552, "rho": -0.1705, "theo": 29.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "HIBL270219C00095000", "bid": 2.4, "bid_size": 4.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.8232, "open_interest": 7.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.011, "vega": 0.1335, "theta": -0.0579, "rho": 0.0454, "theo": 5.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-26T09:32:41", "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "HIBL270219P00095000", "bid": 28.0, "bid_size": 2.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.011, "vega": 0.1337, "theta": -0.0544, "rho": -0.1728, "theo": 30.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "HIBL270219C00096000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0108, "vega": 0.1322, "theta": -0.0572, "rho": 0.0443, "theo": 5.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HIBL270219P00096000", "bid": 28.6, "bid_size": 3.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0109, "vega": 0.1324, "theta": -0.0536, "rho": -0.1749, "theo": 31.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "HIBL270219C00097000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8187, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0107, "vega": 0.1309, "theta": -0.0566, "rho": 0.0433, "theo": 5.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "HIBL270219P00097000", "bid": 29.3, "bid_size": 2.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0108, "vega": 0.131, "theta": -0.0529, "rho": -0.1769, "theo": 31.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "HIBL270219C00098000", "bid": 2.2, "bid_size": 4.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0106, "vega": 0.1294, "theta": -0.0559, "rho": 0.0424, "theo": 5.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HIBL270219P00098000", "bid": 29.9, "bid_size": 2.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0107, "vega": 0.1296, "theta": -0.0521, "rho": -0.1785, "theo": 32.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "HIBL270219C00099000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8444, "open_interest": 4.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0105, "vega": 0.1279, "theta": -0.0552, "rho": 0.0415, "theo": 4.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.12, "last_trade_time": "2026-08-20T10:09:06", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "HIBL270219P00099000", "bid": 30.7, "bid_size": 2.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0106, "vega": 0.1281, "theta": -0.0513, "rho": -0.1804, "theo": 33.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "HIBL270219C00100000", "bid": 2.2, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.8407, "open_interest": 1.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0104, "vega": 0.1264, "theta": -0.0545, "rho": 0.0407, "theo": 4.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T12:48:36", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "HIBL270219P00100000", "bid": 31.3, "bid_size": 2.0, "ask": 36.1, "ask_size": 2.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0105, "vega": 0.1266, "theta": -0.0506, "rho": -0.1833, "theo": 34.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "HIBL270219C00101000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0103, "vega": 0.1249, "theta": -0.0539, "rho": 0.0397, "theo": 4.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HIBL270219P00101000", "bid": 32.5, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0104, "vega": 0.1252, "theta": -0.0498, "rho": -0.1855, "theo": 35.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "HIBL270219C00102000", "bid": 1.4, "bid_size": 4.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.8316, "open_interest": 2.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0102, "vega": 0.1234, "theta": -0.0532, "rho": 0.039, "theo": 4.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.89, "last_trade_time": "2026-08-24T13:25:56", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "HIBL270219P00102000", "bid": 33.7, "bid_size": 2.0, "ask": 38.6, "ask_size": 2.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0103, "vega": 0.1237, "theta": -0.049, "rho": -0.186, "theo": 36.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "HIBL270219C00103000", "bid": 0.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.7913, "open_interest": 2.0, "volume": 0.0, "delta": 0.272, "gamma": 0.01, "vega": 0.1219, "theta": -0.0525, "rho": 0.0381, "theo": 4.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-08-24T13:30:59", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HIBL270219P00103000", "bid": 34.0, "bid_size": 2.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0102, "vega": 0.1222, "theta": -0.0482, "rho": -0.1876, "theo": 36.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "HIBL270219C00104000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.829, "open_interest": 5.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0099, "vega": 0.1204, "theta": -0.0518, "rho": 0.0372, "theo": 4.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-08-24T13:35:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HIBL270219P00104000", "bid": 34.4, "bid_size": 3.0, "ask": 39.4, "ask_size": 3.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.01, "vega": 0.1207, "theta": -0.0474, "rho": -0.1894, "theo": 37.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "HIBL270219C00105000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.8, "open_interest": 5.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0098, "vega": 0.119, "theta": -0.0512, "rho": 0.0364, "theo": 4.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-24T13:46:27", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "HIBL270219P00105000", "bid": 36.1, "bid_size": 2.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0099, "vega": 0.1192, "theta": -0.0467, "rho": -0.1907, "theo": 38.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "HIBL270219C00106000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.797, "open_interest": 2.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0096, "vega": 0.1174, "theta": -0.0505, "rho": 0.0356, "theo": 3.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-09-04T12:13:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HIBL270219P00106000", "bid": 36.9, "bid_size": 3.0, "ask": 41.8, "ask_size": 2.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0098, "vega": 0.1176, "theta": -0.0459, "rho": -0.1916, "theo": 39.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "HIBL270219C00107000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0095, "vega": 0.1158, "theta": -0.0499, "rho": 0.0348, "theo": 3.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-25T12:44:41", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HIBL270219P00107000", "bid": 37.8, "bid_size": 3.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0097, "vega": 0.116, "theta": -0.0451, "rho": -0.1926, "theo": 40.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "HIBL270219C00108000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0094, "vega": 0.1142, "theta": -0.0492, "rho": 0.034, "theo": 3.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "HIBL270219P00108000", "bid": 38.4, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0096, "vega": 0.1144, "theta": -0.0444, "rho": -0.1947, "theo": 41.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "HIBL270219C00109000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0092, "vega": 0.1126, "theta": -0.0486, "rho": 0.0333, "theo": 3.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "HIBL270219P00109000", "bid": 39.4, "bid_size": 1.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0094, "vega": 0.1129, "theta": -0.0436, "rho": -0.1971, "theo": 42.1326, "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": 39.3999996185303}, {"option": "HIBL270219C00110000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.8192, "open_interest": 1.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0091, "vega": 0.1111, "theta": -0.0479, "rho": 0.0325, "theo": 3.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-08-19T13:04:48", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HIBL270219P00110000", "bid": 40.0, "bid_size": 1.0, "ask": 44.8, "ask_size": 2.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0093, "vega": 0.1114, "theta": -0.0429, "rho": -0.1984, "theo": 43.0152, "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": 39.6000003814697}, {"option": "HIBL270219C00111000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.009, "vega": 0.1096, "theta": -0.0473, "rho": 0.0319, "theo": 3.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-08-19T13:15:10", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "HIBL270219P00111000", "bid": 41.1, "bid_size": 2.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0092, "vega": 0.1099, "theta": -0.0422, "rho": -0.1982, "theo": 43.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HIBL270219C00112000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0089, "vega": 0.108, "theta": -0.0467, "rho": 0.0312, "theo": 3.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "HIBL270219P00112000", "bid": 41.7, "bid_size": 2.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0091, "vega": 0.1084, "theta": -0.0414, "rho": -0.1993, "theo": 44.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "HIBL270219C00113000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8157, "open_interest": 2.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0087, "vega": 0.1066, "theta": -0.046, "rho": 0.0305, "theo": 3.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-12T09:49:07", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "HIBL270219P00113000", "bid": 43.0, "bid_size": 2.0, "ask": 47.9, "ask_size": 2.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0089, "vega": 0.1069, "theta": -0.0407, "rho": -0.2007, "theo": 45.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "HIBL270219C00114000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.825, "open_interest": 1.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0086, "vega": 0.1052, "theta": -0.0454, "rho": 0.0298, "theo": 3.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-12T09:42:04", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "HIBL270219P00114000", "bid": 43.6, "bid_size": 3.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0088, "vega": 0.1054, "theta": -0.04, "rho": -0.2012, "theo": 46.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "HIBL270219C00115000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0085, "vega": 0.1038, "theta": -0.0448, "rho": 0.0291, "theo": 2.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-12T10:08:23", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HIBL270219P00115000", "bid": 44.8, "bid_size": 3.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0087, "vega": 0.1039, "theta": -0.0393, "rho": -0.2013, "theo": 47.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "HIBL270219C00116000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0083, "vega": 0.1022, "theta": -0.0442, "rho": 0.0285, "theo": 2.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HIBL270219P00116000", "bid": 45.7, "bid_size": 2.0, "ask": 50.6, "ask_size": 2.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0086, "vega": 0.1024, "theta": -0.0386, "rho": -0.2017, "theo": 48.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "HIBL270219C00117000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0082, "vega": 0.1007, "theta": -0.0436, "rho": 0.0279, "theo": 2.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "HIBL270219P00117000", "bid": 46.6, "bid_size": 2.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0084, "vega": 0.1008, "theta": -0.0379, "rho": -0.2025, "theo": 49.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "HIBL270219C00118000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0081, "vega": 0.0993, "theta": -0.0431, "rho": 0.0273, "theo": 2.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00118000", "bid": 47.6, "bid_size": 3.0, "ask": 52.6, "ask_size": 3.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0083, "vega": 0.0994, "theta": -0.0372, "rho": -0.2045, "theo": 50.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "HIBL270219C00119000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.008, "vega": 0.0978, "theta": -0.0425, "rho": 0.0267, "theo": 2.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00119000", "bid": 48.4, "bid_size": 2.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0082, "vega": 0.098, "theta": -0.0365, "rho": -0.2063, "theo": 51.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-07-24T10:37:19", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "HIBL270219C00120000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0078, "vega": 0.0964, "theta": -0.042, "rho": 0.0261, "theo": 2.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00120000", "bid": 49.4, "bid_size": 3.0, "ask": 54.4, "ask_size": 3.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0081, "vega": 0.0966, "theta": -0.0359, "rho": -0.2068, "theo": 52.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "HIBL270219C00121000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0077, "vega": 0.0951, "theta": -0.0414, "rho": 0.0256, "theo": 2.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00121000", "bid": 50.1, "bid_size": 2.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.008, "vega": 0.0953, "theta": -0.0352, "rho": -0.2062, "theo": 52.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "HIBL270219C00122000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0076, "vega": 0.0937, "theta": -0.0409, "rho": 0.0251, "theo": 2.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00122000", "bid": 50.8, "bid_size": 3.0, "ask": 55.8, "ask_size": 3.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0079, "vega": 0.0939, "theta": -0.0346, "rho": -0.2067, "theo": 53.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "HIBL270219C00123000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0075, "vega": 0.0924, "theta": -0.0403, "rho": 0.0246, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00123000", "bid": 52.2, "bid_size": 3.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0078, "vega": 0.0925, "theta": -0.0339, "rho": -0.2077, "theo": 54.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "HIBL270219C00124000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0073, "vega": 0.0911, "theta": -0.0398, "rho": 0.024, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00124000", "bid": 52.9, "bid_size": 2.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0076, "vega": 0.0912, "theta": -0.0333, "rho": -0.2081, "theo": 55.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "HIBL270219C00125000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9201, "open_interest": 1.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0072, "vega": 0.0899, "theta": -0.0393, "rho": 0.0235, "theo": 2.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "HIBL270219P00125000", "bid": 53.8, "bid_size": 2.0, "ask": 58.3, "ask_size": 1.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0075, "vega": 0.0899, "theta": -0.0327, "rho": -0.2076, "theo": 56.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "HIBL270219C00126000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0071, "vega": 0.0887, "theta": -0.0388, "rho": 0.0231, "theo": 2.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00126000", "bid": 53.9, "bid_size": 3.0, "ask": 58.8, "ask_size": 2.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0074, "vega": 0.0885, "theta": -0.0321, "rho": -0.2067, "theo": 57.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "HIBL270219C00127000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.007, "vega": 0.0873, "theta": -0.0383, "rho": 0.0226, "theo": 2.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00127000", "bid": 55.8, "bid_size": 2.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0073, "vega": 0.0872, "theta": -0.0315, "rho": -0.2067, "theo": 58.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "HIBL270219C00128000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0069, "vega": 0.086, "theta": -0.0378, "rho": 0.0222, "theo": 2.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00128000", "bid": 56.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0072, "vega": 0.0858, "theta": -0.0309, "rho": -0.207, "theo": 59.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "HIBL270219C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0068, "vega": 0.0848, "theta": -0.0373, "rho": 0.0217, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00129000", "bid": 57.7, "bid_size": 2.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0071, "vega": 0.0846, "theta": -0.0303, "rho": -0.2082, "theo": 60.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "HIBL270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9566, "open_interest": 1.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0067, "vega": 0.0836, "theta": -0.0368, "rho": 0.0213, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-09-14T09:30:36", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HIBL270219P00130000", "bid": 57.7, "bid_size": 3.0, "ask": 62.6, "ask_size": 2.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.007, "vega": 0.0834, "theta": -0.0297, "rho": -0.21, "theo": 61.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "HIBL270219C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0066, "vega": 0.0824, "theta": -0.0364, "rho": 0.0209, "theo": 1.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00131000", "bid": 59.5, "bid_size": 3.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0069, "vega": 0.0823, "theta": -0.0292, "rho": -0.2103, "theo": 62.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "HIBL270219C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0065, "vega": 0.0812, "theta": -0.0359, "rho": 0.0204, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00132000", "bid": 60.7, "bid_size": 3.0, "ask": 65.7, "ask_size": 3.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0068, "vega": 0.0811, "theta": -0.0286, "rho": -0.2102, "theo": 63.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "HIBL270219C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0064, "vega": 0.0801, "theta": -0.0355, "rho": 0.0201, "theo": 1.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00133000", "bid": 61.4, "bid_size": 2.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0067, "vega": 0.0799, "theta": -0.0281, "rho": -0.2096, "theo": 64.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "HIBL270219C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0063, "vega": 0.079, "theta": -0.035, "rho": 0.0197, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00134000", "bid": 62.0, "bid_size": 2.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0066, "vega": 0.0788, "theta": -0.0275, "rho": -0.2093, "theo": 65.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "HIBL270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0062, "vega": 0.0779, "theta": -0.0346, "rho": 0.0193, "theo": 1.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00135000", "bid": 63.5, "bid_size": 2.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0066, "vega": 0.0776, "theta": -0.027, "rho": -0.2099, "theo": 66.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500022888184}, {"option": "HIBL270219C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0061, "vega": 0.0768, "theta": -0.0342, "rho": 0.0189, "theo": 1.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00136000", "bid": 64.3, "bid_size": 3.0, "ask": 69.2, "ask_size": 3.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0065, "vega": 0.0765, "theta": -0.0265, "rho": -0.2106, "theo": 67.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "HIBL270219C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.006, "vega": 0.0758, "theta": -0.0338, "rho": 0.0186, "theo": 1.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00137000", "bid": 65.3, "bid_size": 3.0, "ask": 70.2, "ask_size": 3.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0064, "vega": 0.0755, "theta": -0.026, "rho": -0.2096, "theo": 68.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "HIBL270219C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0059, "vega": 0.0748, "theta": -0.0334, "rho": 0.0182, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270219P00138000", "bid": 66.1, "bid_size": 2.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0063, "vega": 0.0744, "theta": -0.0254, "rho": -0.2075, "theo": 69.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "HIBL270219C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0058, "vega": 0.0739, "theta": -0.033, "rho": 0.0179, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00139000", "bid": 67.4, "bid_size": 3.0, "ask": 72.3, "ask_size": 3.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0062, "vega": 0.0732, "theta": -0.0249, "rho": -0.2068, "theo": 69.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "HIBL270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.029, "open_interest": 1.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0057, "vega": 0.0729, "theta": -0.0326, "rho": 0.0176, "theo": 1.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-05T10:32:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HIBL270219P00140000", "bid": 68.4, "bid_size": 3.0, "ask": 73.3, "ask_size": 3.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0061, "vega": 0.072, "theta": -0.0244, "rho": -0.206, "theo": 70.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-09-09T13:47:26", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "HIBL270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0053, "vega": 0.068, "theta": -0.0307, "rho": 0.016, "theo": 1.4375, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00145000", "bid": 73.4, "bid_size": 1.0, "ask": 78.3, "ask_size": 2.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0057, "vega": 0.0672, "theta": -0.0221, "rho": -0.2079, "theo": 75.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "HIBL270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0049, "vega": 0.0637, "theta": -0.029, "rho": 0.0147, "theo": 1.3025, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00150000", "bid": 78.4, "bid_size": 3.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0054, "vega": 0.0625, "theta": -0.0199, "rho": -0.2065, "theo": 80.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "HIBL270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0046, "vega": 0.0599, "theta": -0.0275, "rho": 0.0135, "theo": 1.1862, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00155000", "bid": 83.4, "bid_size": 3.0, "ask": 88.4, "ask_size": 3.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0051, "vega": 0.0581, "theta": -0.0178, "rho": -0.1994, "theo": 85.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "HIBL270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0042, "vega": 0.0562, "theta": -0.0261, "rho": 0.0125, "theo": 1.0854, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00160000", "bid": 88.4, "bid_size": 3.0, "ask": 93.4, "ask_size": 3.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0048, "vega": 0.0541, "theta": -0.0159, "rho": -0.1985, "theo": 90.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "HIBL270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.004, "vega": 0.053, "theta": -0.0248, "rho": 0.0116, "theo": 0.9979, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00165000", "bid": 93.3, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0045, "vega": 0.0508, "theta": -0.0142, "rho": -0.1956, "theo": 95.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "HIBL270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0037, "vega": 0.05, "theta": -0.0236, "rho": 0.0107, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00170000", "bid": 98.4, "bid_size": 1.0, "ask": 103.3, "ask_size": 2.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0043, "vega": 0.0475, "theta": -0.0125, "rho": -0.1934, "theo": 100.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "HIBL270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0035, "vega": 0.0474, "theta": -0.0225, "rho": 0.01, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00175000", "bid": 103.4, "bid_size": 1.0, "ask": 108.3, "ask_size": 2.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0041, "vega": 0.0438, "theta": -0.0109, "rho": -0.1806, "theo": 105.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "HIBL270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0033, "vega": 0.0449, "theta": -0.0215, "rho": 0.0094, "theo": 0.7935, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00180000", "bid": 106.9, "bid_size": 2.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0039, "vega": 0.0407, "theta": -0.0094, "rho": -0.1784, "theo": 109.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.699996948242}, {"option": "HIBL270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0031, "vega": 0.0426, "theta": -0.0206, "rho": 0.0088, "theo": 0.7402, "change": 0.0, "open": 0.0, "high": 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": "HIBL270219P00185000", "bid": 113.3, "bid_size": 3.0, "ask": 118.3, "ask_size": 3.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0037, "vega": 0.0384, "theta": -0.0079, "rho": -0.1765, "theo": 114.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "HIBL270319C00040000", "bid": 31.0, "bid_size": 2.0, "ask": 35.9, "ask_size": 3.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0044, "vega": 0.0831, "theta": -0.039, "rho": 0.064, "theo": 34.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "HIBL270319P00040000", "bid": 1.3, "bid_size": 4.0, "ask": 6.3, "ask_size": 4.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.004, "vega": 0.0853, "theta": -0.0389, "rho": -0.0442, "theo": 4.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HIBL270319C00045000", "bid": 27.3, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0054, "vega": 0.0988, "theta": -0.0437, "rho": 0.0711, "theo": 30.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "HIBL270319P00045000", "bid": 2.8, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.005, "vega": 0.1003, "theta": -0.0434, "rho": -0.0562, "theo": 5.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "HIBL270319C00050000", "bid": 24.1, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0063, "vega": 0.1138, "theta": -0.048, "rho": 0.0761, "theo": 26.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "HIBL270319P00050000", "bid": 4.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.006, "vega": 0.1148, "theta": -0.0475, "rho": -0.0695, "theo": 7.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "HIBL270319C00055000", "bid": 20.7, "bid_size": 1.0, "ask": 25.2, "ask_size": 2.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0073, "vega": 0.1277, "theta": -0.0515, "rho": 0.0798, "theo": 23.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "HIBL270319P00055000", "bid": 6.3, "bid_size": 4.0, "ask": 11.3, "ask_size": 4.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.007, "vega": 0.1282, "theta": -0.0509, "rho": -0.0845, "theo": 8.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HIBL270319C00060000", "bid": 17.9, "bid_size": 2.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0082, "vega": 0.14, "theta": -0.0543, "rho": 0.082, "theo": 20.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "HIBL270319P00060000", "bid": 8.2, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.9986, "open_interest": 4.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0079, "vega": 0.1401, "theta": -0.0534, "rho": -0.1008, "theo": 10.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T09:52:22", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HIBL270319C00065000", "bid": 15.4, "bid_size": 1.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.009, "vega": 0.15, "theta": -0.0562, "rho": 0.082, "theo": 17.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "HIBL270319P00065000", "bid": 10.7, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.9828, "open_interest": 1.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0088, "vega": 0.1498, "theta": -0.0551, "rho": -0.118, "theo": 12.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-11-05T15:11:14", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HIBL270319C00070000", "bid": 13.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.9345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0097, "vega": 0.1573, "theta": -0.0572, "rho": 0.0801, "theo": 15.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "HIBL270319P00070000", "bid": 13.4, "bid_size": 2.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.9524, "open_interest": 1.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0094, "vega": 0.157, "theta": -0.0558, "rho": -0.136, "theo": 15.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.51, "last_trade_time": "2026-11-05T15:11:14", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "HIBL270319C00075000", "bid": 10.8, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0102, "vega": 0.1618, "theta": -0.0573, "rho": 0.0776, "theo": 12.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "HIBL270319P00075000", "bid": 16.3, "bid_size": 2.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.01, "vega": 0.1615, "theta": -0.0556, "rho": -0.1542, "theo": 18.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "HIBL270319C00080000", "bid": 8.9, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0105, "vega": 0.1634, "theta": -0.0565, "rho": 0.0738, "theo": 10.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "HIBL270319P00080000", "bid": 19.2, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0103, "vega": 0.1632, "theta": -0.0546, "rho": -0.1721, "theo": 21.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HIBL270319C00085000", "bid": 7.4, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0106, "vega": 0.1624, "theta": -0.0551, "rho": 0.0689, "theo": 9.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HIBL270319P00085000", "bid": 21.8, "bid_size": 2.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0105, "vega": 0.1622, "theta": -0.0528, "rho": -0.1901, "theo": 24.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "HIBL270319C00090000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0105, "vega": 0.159, "theta": -0.053, "rho": 0.0638, "theo": 7.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HIBL270319P00090000", "bid": 25.1, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.8292, "open_interest": 3.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0104, "vega": 0.159, "theta": -0.0504, "rho": -0.2064, "theo": 27.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-10-26T09:53:20", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "HIBL270319C00095000", "bid": 4.4, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0102, "vega": 0.1536, "theta": -0.0506, "rho": 0.0586, "theo": 6.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HIBL270319P00095000", "bid": 28.9, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0103, "vega": 0.1538, "theta": -0.0476, "rho": -0.2211, "theo": 31.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "HIBL270319C00100000", "bid": 3.2, "bid_size": 4.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0099, "vega": 0.147, "theta": -0.0479, "rho": 0.0533, "theo": 5.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "HIBL270319P00100000", "bid": 33.3, "bid_size": 3.0, "ask": 38.3, "ask_size": 3.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0099, "vega": 0.1472, "theta": -0.0446, "rho": -0.2351, "theo": 35.526, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319C00105000", "bid": 1.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0094, "vega": 0.1392, "theta": -0.045, "rho": 0.0482, "theo": 4.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HIBL270319P00105000", "bid": 36.7, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0095, "vega": 0.1397, "theta": -0.0414, "rho": -0.2452, "theo": 39.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "HIBL270319C00110000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0089, "vega": 0.1311, "theta": -0.0421, "rho": 0.0434, "theo": 4.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "HIBL270319P00110000", "bid": 41.1, "bid_size": 2.0, "ask": 45.8, "ask_size": 2.0, "iv": 0.8049, "open_interest": 1.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0091, "vega": 0.1316, "theta": -0.0381, "rho": -0.2564, "theo": 43.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-10-26T09:53:20", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "HIBL270319C00115000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0084, "vega": 0.1226, "theta": -0.0392, "rho": 0.0391, "theo": 3.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "HIBL270319P00115000", "bid": 45.4, "bid_size": 2.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0086, "vega": 0.1233, "theta": -0.0349, "rho": -0.2621, "theo": 48.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "HIBL270319C00120000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0078, "vega": 0.1144, "theta": -0.0365, "rho": 0.035, "theo": 3.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "HIBL270319P00120000", "bid": 49.8, "bid_size": 2.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0081, "vega": 0.115, "theta": -0.0318, "rho": -0.2699, "theo": 52.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "HIBL270319C00125000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0072, "vega": 0.1063, "theta": -0.0339, "rho": 0.0315, "theo": 2.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HIBL270319P00125000", "bid": 54.4, "bid_size": 3.0, "ask": 59.3, "ask_size": 2.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0076, "vega": 0.107, "theta": -0.0289, "rho": -0.2717, "theo": 57.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "HIBL270319C00130000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8554, "open_interest": 1.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0067, "vega": 0.0988, "theta": -0.0314, "rho": 0.0284, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T12:47:10", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270319P00130000", "bid": 59.0, "bid_size": 3.0, "ask": 63.9, "ask_size": 3.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0071, "vega": 0.0993, "theta": -0.0261, "rho": -0.2755, "theo": 61.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "HIBL270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0062, "vega": 0.0914, "theta": -0.0292, "rho": 0.0255, "theo": 1.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270319P00135000", "bid": 63.4, "bid_size": 2.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0066, "vega": 0.092, "theta": -0.0235, "rho": -0.2763, "theo": 66.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "HIBL270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0057, "vega": 0.0849, "theta": -0.0271, "rho": 0.023, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270319P00140000", "bid": 68.5, "bid_size": 2.0, "ask": 73.3, "ask_size": 2.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0062, "vega": 0.0851, "theta": -0.0211, "rho": -0.2751, "theo": 71.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "HIBL270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0053, "vega": 0.0787, "theta": -0.0251, "rho": 0.0208, "theo": 1.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270319P00145000", "bid": 73.5, "bid_size": 1.0, "ask": 78.4, "ask_size": 2.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0058, "vega": 0.0786, "theta": -0.0188, "rho": -0.2731, "theo": 75.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "HIBL270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9748, "open_interest": 1.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0049, "vega": 0.0729, "theta": -0.0234, "rho": 0.0188, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270319P00150000", "bid": 78.3, "bid_size": 3.0, "ask": 83.2, "ask_size": 3.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0055, "vega": 0.0726, "theta": -0.0167, "rho": -0.2684, "theo": 80.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "HIBL270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0045, "vega": 0.0678, "theta": -0.0218, "rho": 0.0171, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00155000", "bid": 83.2, "bid_size": 3.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0051, "vega": 0.0671, "theta": -0.0148, "rho": -0.2642, "theo": 85.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1999969482422}, {"option": "HIBL270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0042, "vega": 0.063, "theta": -0.0203, "rho": 0.0155, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00160000", "bid": 87.6, "bid_size": 1.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0048, "vega": 0.0617, "theta": -0.013, "rho": -0.2583, "theo": 90.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "HIBL270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0039, "vega": 0.0585, "theta": -0.019, "rho": 0.0142, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00165000", "bid": 92.0, "bid_size": 1.0, "ask": 96.9, "ask_size": 2.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0046, "vega": 0.0569, "theta": -0.0113, "rho": -0.2518, "theo": 95.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "HIBL270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0036, "vega": 0.0546, "theta": -0.0177, "rho": 0.013, "theo": 0.8702, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00170000", "bid": 98.3, "bid_size": 3.0, "ask": 103.3, "ask_size": 3.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0044, "vega": 0.0525, "theta": -0.0098, "rho": -0.2451, "theo": 100.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8000030517578}, {"option": "HIBL270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0033, "vega": 0.051, "theta": -0.0166, "rho": 0.0119, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00175000", "bid": 102.8, "bid_size": 3.0, "ask": 107.8, "ask_size": 3.0, "iv": 0.9174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0041, "vega": 0.0479, "theta": -0.0084, "rho": -0.2321, "theo": 105.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "HIBL270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0031, "vega": 0.0476, "theta": -0.0156, "rho": 0.0109, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00180000", "bid": 107.9, "bid_size": 1.0, "ask": 112.8, "ask_size": 2.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0039, "vega": 0.0441, "theta": -0.007, "rho": -0.225, "theo": 109.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "HIBL270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0029, "vega": 0.0445, "theta": -0.0146, "rho": 0.0101, "theo": 0.6523, "change": 0.0, "open": 0.0, "high": 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": "HIBL270319P00185000", "bid": 113.1, "bid_size": 3.0, "ask": 118.1, "ask_size": 3.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0038, "vega": 0.0404, "theta": -0.0058, "rho": -0.2165, "theo": 114.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "HIBL270521C00040000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 3.0, "iv": 1.0711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.004, "vega": 0.1071, "theta": -0.0273, "rho": 0.0905, "theo": 35.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "HIBL270521P00040000", "bid": 3.2, "bid_size": 2.0, "ask": 8.1, "ask_size": 3.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0037, "vega": 0.1089, "theta": -0.0305, "rho": -0.0725, "theo": 5.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "HIBL270521C00045000", "bid": 29.1, "bid_size": 3.0, "ask": 34.1, "ask_size": 3.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0047, "vega": 0.1245, "theta": -0.0313, "rho": 0.0994, "theo": 32.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "HIBL270521P00045000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0044, "vega": 0.1256, "theta": -0.0339, "rho": -0.0899, "theo": 7.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HIBL270521C00050000", "bid": 26.1, "bid_size": 4.0, "ask": 31.1, "ask_size": 4.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0054, "vega": 0.1409, "theta": -0.0348, "rho": 0.106, "theo": 28.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "HIBL270521P00050000", "bid": 6.6, "bid_size": 4.0, "ask": 11.6, "ask_size": 4.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0052, "vega": 0.1414, "theta": -0.0368, "rho": -0.1088, "theo": 9.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HIBL270521C00055000", "bid": 23.3, "bid_size": 2.0, "ask": 28.2, "ask_size": 4.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0061, "vega": 0.1556, "theta": -0.0378, "rho": 0.1102, "theo": 25.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "HIBL270521P00055000", "bid": 8.8, "bid_size": 4.0, "ask": 13.8, "ask_size": 4.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0059, "vega": 0.1558, "theta": -0.0392, "rho": -0.1287, "theo": 11.0657, "change": 0.0, "open": 0.0, "high": 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": "HIBL270521C00060000", "bid": 20.6, "bid_size": 2.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0067, "vega": 0.1684, "theta": -0.0403, "rho": 0.1129, "theo": 23.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "HIBL270521P00060000", "bid": 11.1, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.9926, "open_interest": 2.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0065, "vega": 0.1684, "theta": -0.041, "rho": -0.1495, "theo": 13.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T09:55:51", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "HIBL270521C00065000", "bid": 18.2, "bid_size": 1.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0073, "vega": 0.1791, "theta": -0.0422, "rho": 0.1137, "theo": 20.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "HIBL270521P00065000", "bid": 13.7, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0071, "vega": 0.1789, "theta": -0.0422, "rho": -0.1713, "theo": 15.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "HIBL270521C00070000", "bid": 16.0, "bid_size": 1.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0077, "vega": 0.1874, "theta": -0.0436, "rho": 0.1129, "theo": 18.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "HIBL270521P00070000", "bid": 16.2, "bid_size": 2.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0076, "vega": 0.1872, "theta": -0.0428, "rho": -0.1926, "theo": 18.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "HIBL270521C00075000", "bid": 14.0, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0081, "vega": 0.1934, "theta": -0.0443, "rho": 0.1109, "theo": 16.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "HIBL270521P00075000", "bid": 19.0, "bid_size": 1.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.008, "vega": 0.1933, "theta": -0.0429, "rho": -0.2147, "theo": 21.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "HIBL270521C00080000", "bid": 12.1, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0084, "vega": 0.1971, "theta": -0.0446, "rho": 0.1075, "theo": 14.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "HIBL270521P00080000", "bid": 22.0, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0084, "vega": 0.197, "theta": -0.0425, "rho": -0.2348, "theo": 24.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HIBL270521C00085000", "bid": 10.4, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0086, "vega": 0.1987, "theta": -0.0444, "rho": 0.1037, "theo": 12.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "HIBL270521P00085000", "bid": 25.2, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0086, "vega": 0.1987, "theta": -0.0415, "rho": -0.256, "theo": 27.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "HIBL270521C00087000", "bid": 9.9, "bid_size": 2.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0086, "vega": 0.1988, "theta": -0.0442, "rho": 0.1017, "theo": 12.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "HIBL270521P00087000", "bid": 26.1, "bid_size": 1.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0086, "vega": 0.1987, "theta": -0.0411, "rho": -0.2633, "theo": 28.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "HIBL270521C00088000", "bid": 9.6, "bid_size": 2.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.8881, "open_interest": 4.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0086, "vega": 0.1986, "theta": -0.0441, "rho": 0.1009, "theo": 11.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-12T10:39:01", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HIBL270521P00088000", "bid": 26.8, "bid_size": 1.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0087, "vega": 0.1986, "theta": -0.0408, "rho": -0.267, "theo": 29.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HIBL270521C00089000", "bid": 9.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0086, "vega": 0.1984, "theta": -0.0439, "rho": 0.0999, "theo": 11.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "HIBL270521P00089000", "bid": 27.5, "bid_size": 1.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0087, "vega": 0.1984, "theta": -0.0405, "rho": -0.2709, "theo": 30.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "HIBL270521C00090000", "bid": 8.8, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0086, "vega": 0.1981, "theta": -0.0438, "rho": 0.0988, "theo": 11.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "HIBL270521P00090000", "bid": 28.4, "bid_size": 2.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0087, "vega": 0.1982, "theta": -0.0402, "rho": -0.2743, "theo": 30.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "HIBL270521C00091000", "bid": 8.6, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0087, "vega": 0.1978, "theta": -0.0436, "rho": 0.0979, "theo": 10.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "HIBL270521P00091000", "bid": 28.9, "bid_size": 1.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0087, "vega": 0.1978, "theta": -0.0399, "rho": -0.2785, "theo": 31.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "HIBL270521C00092000", "bid": 8.2, "bid_size": 2.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0087, "vega": 0.1974, "theta": -0.0434, "rho": 0.0969, "theo": 10.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HIBL270521P00092000", "bid": 29.6, "bid_size": 1.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0088, "vega": 0.1975, "theta": -0.0396, "rho": -0.283, "theo": 32.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "HIBL270521C00093000", "bid": 8.2, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0087, "vega": 0.197, "theta": -0.0432, "rho": 0.0958, "theo": 10.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HIBL270521P00093000", "bid": 30.3, "bid_size": 1.0, "ask": 35.1, "ask_size": 2.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0088, "vega": 0.1971, "theta": -0.0392, "rho": -0.2867, "theo": 33.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "HIBL270521C00094000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0087, "vega": 0.1965, "theta": -0.043, "rho": 0.0947, "theo": 10.1601, "change": 0.0, "open": 0.0, "high": 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": "HIBL270521P00094000", "bid": 31.1, "bid_size": 4.0, "ask": 36.1, "ask_size": 4.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0088, "vega": 0.1966, "theta": -0.0389, "rho": -0.2904, "theo": 33.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "HIBL270521C00095000", "bid": 7.6, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0086, "vega": 0.1959, "theta": -0.0428, "rho": 0.0938, "theo": 9.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HIBL270521P00095000", "bid": 32.2, "bid_size": 2.0, "ask": 37.1, "ask_size": 3.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0088, "vega": 0.196, "theta": -0.0385, "rho": -0.2931, "theo": 34.4817, "change": 0.0, "open": 0.0, "high": 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}, {"option": "HIBL270521C00096000", "bid": 7.3, "bid_size": 2.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0086, "vega": 0.1954, "theta": -0.0426, "rho": 0.0926, "theo": 9.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HIBL270521P00096000", "bid": 32.4, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0088, "vega": 0.1954, "theta": -0.0382, "rho": -0.2956, "theo": 35.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "HIBL270521C00097000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0086, "vega": 0.1946, "theta": -0.0424, "rho": 0.0915, "theo": 9.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HIBL270521P00097000", "bid": 33.5, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0088, "vega": 0.1946, "theta": -0.0378, "rho": -0.2991, "theo": 35.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "HIBL270521C00098000", "bid": 6.8, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0086, "vega": 0.1938, "theta": -0.0421, "rho": 0.0906, "theo": 9.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "HIBL270521P00098000", "bid": 33.9, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0088, "vega": 0.1938, "theta": -0.0374, "rho": -0.3021, "theo": 36.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "HIBL270521C00099000", "bid": 6.6, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.8643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0086, "vega": 0.1929, "theta": -0.0418, "rho": 0.0894, "theo": 8.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HIBL270521P00099000", "bid": 34.9, "bid_size": 1.0, "ask": 39.6, "ask_size": 2.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0088, "vega": 0.193, "theta": -0.037, "rho": -0.3055, "theo": 37.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "HIBL270521C00100000", "bid": 6.4, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0086, "vega": 0.192, "theta": -0.0416, "rho": 0.0882, "theo": 8.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "HIBL270521P00100000", "bid": 35.4, "bid_size": 2.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0088, "vega": 0.192, "theta": -0.0366, "rho": -0.3079, "theo": 38.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "HIBL270521C00101000", "bid": 6.2, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0086, "vega": 0.191, "theta": -0.0413, "rho": 0.0872, "theo": 8.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "HIBL270521P00101000", "bid": 36.5, "bid_size": 1.0, "ask": 41.1, "ask_size": 2.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0087, "vega": 0.1911, "theta": -0.0362, "rho": -0.3114, "theo": 38.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "HIBL270521C00102000", "bid": 5.9, "bid_size": 4.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0085, "vega": 0.1901, "theta": -0.041, "rho": 0.0861, "theo": 8.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "HIBL270521P00102000", "bid": 37.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0087, "vega": 0.1902, "theta": -0.0357, "rho": -0.3157, "theo": 39.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "HIBL270521C00103000", "bid": 5.7, "bid_size": 4.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0085, "vega": 0.1891, "theta": -0.0407, "rho": 0.0849, "theo": 8.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HIBL270521P00103000", "bid": 38.0, "bid_size": 2.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0087, "vega": 0.1892, "theta": -0.0353, "rho": -0.3186, "theo": 40.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "HIBL270521C00104000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0085, "vega": 0.1881, "theta": -0.0404, "rho": 0.0838, "theo": 7.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HIBL270521P00104000", "bid": 38.8, "bid_size": 2.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0087, "vega": 0.1882, "theta": -0.0348, "rho": -0.322, "theo": 41.3175, "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": 39.1999988555908}, {"option": "HIBL270521C00105000", "bid": 5.3, "bid_size": 4.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0084, "vega": 0.187, "theta": -0.0401, "rho": 0.0828, "theo": 7.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HIBL270521P00105000", "bid": 39.6, "bid_size": 1.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0087, "vega": 0.1871, "theta": -0.0344, "rho": -0.325, "theo": 42.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "HIBL270521C00106000", "bid": 5.2, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0084, "vega": 0.1859, "theta": -0.0398, "rho": 0.0815, "theo": 7.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HIBL270521P00106000", "bid": 40.4, "bid_size": 1.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0086, "vega": 0.1858, "theta": -0.0339, "rho": -0.3264, "theo": 42.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "HIBL270521C00107000", "bid": 4.8, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0084, "vega": 0.1847, "theta": -0.0395, "rho": 0.0804, "theo": 7.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HIBL270521P00107000", "bid": 41.1, "bid_size": 2.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0086, "vega": 0.1846, "theta": -0.0335, "rho": -0.3282, "theo": 43.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "HIBL270521C00108000", "bid": 4.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0083, "vega": 0.1835, "theta": -0.0391, "rho": 0.0793, "theo": 7.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HIBL270521P00108000", "bid": 41.9, "bid_size": 1.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0086, "vega": 0.1833, "theta": -0.033, "rho": -0.3302, "theo": 44.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "HIBL270521C00109000", "bid": 4.4, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0083, "vega": 0.1821, "theta": -0.0388, "rho": 0.0783, "theo": 6.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HIBL270521P00109000", "bid": 42.7, "bid_size": 2.0, "ask": 47.6, "ask_size": 2.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0086, "vega": 0.1819, "theta": -0.0325, "rho": -0.3325, "theo": 45.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HIBL270521C00110000", "bid": 4.2, "bid_size": 4.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0082, "vega": 0.1808, "theta": -0.0385, "rho": 0.0771, "theo": 6.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HIBL270521P00110000", "bid": 43.4, "bid_size": 2.0, "ask": 48.3, "ask_size": 3.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0085, "vega": 0.1806, "theta": -0.032, "rho": -0.3348, "theo": 46.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "HIBL270521C00111000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0082, "vega": 0.1794, "theta": -0.0381, "rho": 0.076, "theo": 6.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HIBL270521P00111000", "bid": 44.0, "bid_size": 2.0, "ask": 48.9, "ask_size": 2.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0085, "vega": 0.1792, "theta": -0.0316, "rho": -0.3366, "theo": 46.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "HIBL270521C00112000", "bid": 3.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0081, "vega": 0.178, "theta": -0.0378, "rho": 0.0749, "theo": 6.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "HIBL270521P00112000", "bid": 45.2, "bid_size": 1.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0084, "vega": 0.1778, "theta": -0.0311, "rho": -0.3393, "theo": 47.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "HIBL270521C00113000", "bid": 3.7, "bid_size": 4.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0081, "vega": 0.1766, "theta": -0.0374, "rho": 0.0738, "theo": 6.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HIBL270521P00113000", "bid": 46.0, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0084, "vega": 0.1765, "theta": -0.0306, "rho": -0.3427, "theo": 48.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "HIBL270521C00114000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.008, "vega": 0.1753, "theta": -0.0371, "rho": 0.0727, "theo": 6.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HIBL270521P00114000", "bid": 46.7, "bid_size": 2.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0084, "vega": 0.1751, "theta": -0.0301, "rho": -0.3451, "theo": 49.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "HIBL270521C00115000", "bid": 3.3, "bid_size": 4.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.008, "vega": 0.1739, "theta": -0.0367, "rho": 0.0716, "theo": 5.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HIBL270521P00115000", "bid": 47.6, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0083, "vega": 0.1737, "theta": -0.0296, "rho": -0.3479, "theo": 50.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "HIBL270521C00116000", "bid": 3.2, "bid_size": 4.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0079, "vega": 0.1725, "theta": -0.0364, "rho": 0.0706, "theo": 5.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "HIBL270521P00116000", "bid": 48.5, "bid_size": 2.0, "ask": 53.4, "ask_size": 2.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0083, "vega": 0.1722, "theta": -0.0291, "rho": -0.3504, "theo": 51.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "HIBL270521C00117000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0078, "vega": 0.1711, "theta": -0.036, "rho": 0.0695, "theo": 5.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HIBL270521P00117000", "bid": 48.8, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0082, "vega": 0.1707, "theta": -0.0286, "rho": -0.3502, "theo": 51.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "HIBL270521C00120000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0077, "vega": 0.1665, "theta": -0.0349, "rho": 0.0664, "theo": 5.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HIBL270521P00120000", "bid": 51.3, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0081, "vega": 0.1658, "theta": -0.027, "rho": -0.3522, "theo": 54.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "HIBL270521C00125000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0074, "vega": 0.1585, "theta": -0.0331, "rho": 0.0613, "theo": 4.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "HIBL270521P00125000", "bid": 55.5, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0078, "vega": 0.1575, "theta": -0.0245, "rho": -0.3601, "theo": 58.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "HIBL270521C00130000", "bid": 0.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.007, "vega": 0.1508, "theta": -0.0312, "rho": 0.0565, "theo": 4.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HIBL270521P00130000", "bid": 60.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0076, "vega": 0.1492, "theta": -0.022, "rho": -0.3637, "theo": 63.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "HIBL270521C00135000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0067, "vega": 0.1425, "theta": -0.0294, "rho": 0.052, "theo": 3.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HIBL270521P00135000", "bid": 64.5, "bid_size": 1.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0073, "vega": 0.1402, "theta": -0.0194, "rho": -0.362, "theo": 67.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "HIBL270521C00140000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0063, "vega": 0.1346, "theta": -0.0276, "rho": 0.0478, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "HIBL270521P00140000", "bid": 69.1, "bid_size": 2.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.007, "vega": 0.1318, "theta": -0.0169, "rho": -0.3665, "theo": 72.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "HIBL270521C00145000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.006, "vega": 0.127, "theta": -0.0259, "rho": 0.0439, "theo": 2.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "HIBL270521P00145000", "bid": 74.3, "bid_size": 1.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0067, "vega": 0.1232, "theta": -0.0145, "rho": -0.3639, "theo": 76.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "HIBL270521C00150000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0056, "vega": 0.1192, "theta": -0.0243, "rho": 0.0402, "theo": 2.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HIBL270521P00150000", "bid": 79.0, "bid_size": 1.0, "ask": 83.9, "ask_size": 3.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0065, "vega": 0.1141, "theta": -0.0122, "rho": -0.3526, "theo": 81.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "HIBL270521C00155000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0053, "vega": 0.1121, "theta": -0.0227, "rho": 0.0369, "theo": 2.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00155000", "bid": 82.9, "bid_size": 1.0, "ask": 87.6, "ask_size": 1.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0062, "vega": 0.1064, "theta": -0.0099, "rho": -0.3522, "theo": 86.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "HIBL270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.005, "vega": 0.1052, "theta": -0.0213, "rho": 0.0339, "theo": 2.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00160000", "bid": 88.6, "bid_size": 3.0, "ask": 93.6, "ask_size": 4.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.006, "vega": 0.0984, "theta": -0.0077, "rho": -0.3453, "theo": 90.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "HIBL270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0047, "vega": 0.0985, "theta": -0.0199, "rho": 0.0311, "theo": 1.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00165000", "bid": 93.4, "bid_size": 3.0, "ask": 98.4, "ask_size": 3.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0057, "vega": 0.0896, "theta": -0.0057, "rho": -0.3222, "theo": 95.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "HIBL270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0044, "vega": 0.0923, "theta": -0.0186, "rho": 0.0285, "theo": 1.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00170000", "bid": 97.4, "bid_size": 2.0, "ask": 102.1, "ask_size": 1.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0055, "vega": 0.0822, "theta": -0.0036, "rho": -0.315, "theo": 100.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "HIBL270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0041, "vega": 0.0866, "theta": -0.0174, "rho": 0.0262, "theo": 1.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00175000", "bid": 102.7, "bid_size": 1.0, "ask": 107.5, "ask_size": 1.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0053, "vega": 0.076, "theta": -0.0017, "rho": -0.3054, "theo": 105.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "HIBL270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0038, "vega": 0.0809, "theta": -0.0162, "rho": 0.0241, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00180000", "bid": 108.2, "bid_size": 3.0, "ask": 113.2, "ask_size": 3.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0051, "vega": 0.0665, "theta": 0.0, "rho": -0.2731, "theo": 110.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "HIBL270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0036, "vega": 0.0757, "theta": -0.0152, "rho": 0.0222, "theo": 1.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HIBL270521P00185000", "bid": 111.9, "bid_size": 2.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0049, "vega": 0.0598, "theta": 0.0, "rho": -0.2599, "theo": 114.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.599998474121}], "symbol": "HIBL", "security_type": "stock", "exchange_id": 3, "current_price": 70.71, "price_change": -2.82, "price_change_percent": -3.8352, "bid": 69.0, "ask": 72.32, "bid_size": 200, "ask_size": 200, "open": 69.73, "high": 73.6373, "low": 67.79, "close": 70.71, "prev_day_close": 73.53, "volume": 70976, "iv30": 106.751, "iv30_change": -0.52, "iv30_change_percent": -0.4848, "seqno": 21098554552, "last_trade_time": "2026-11-10T15:59:27", "tick": "down"}, "symbol": "HIBL"}