{"timestamp": "2026-11-10 23:32:48", "data": {"options": [{"option": "HIBS261120C00010000", "bid": 10.3, "bid_size": 237.0, "ask": 13.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0033, "theo": 11.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-14T11:39:21", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "HIBS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 284.0, "iv": 5.0449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HIBS261120C00015000", "bid": 6.6, "bid_size": 11.0, "ask": 7.1, "ask_size": 12.0, "iv": 1.006, "open_interest": 125.0, "volume": 5.0, "delta": 0.9708, "gamma": 0.0146, "vega": 0.0024, "theta": -0.0135, "rho": 0.0047, "theo": 6.8931, "change": 1.25, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T13:41:49", "percent_change": 21.3675, "prev_day_close": 5.84999990463257}, {"option": "HIBS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 284.0, "iv": 2.9477, "open_interest": 17.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0147, "vega": 0.0024, "theta": -0.0144, "rho": -0.0002, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:09:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HIBS261120C00016000", "bid": 4.4, "bid_size": 237.0, "ask": 7.3, "ask_size": 237.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0233, "vega": 0.0037, "theta": -0.0205, "rho": 0.0049, "theo": 5.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-22T11:09:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HIBS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 284.0, "iv": 2.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0234, "vega": 0.0037, "theta": -0.0213, "rho": -0.0004, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HIBS261120C00017000", "bid": 3.3, "bid_size": 287.0, "ask": 6.4, "ask_size": 285.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0357, "vega": 0.0054, "theta": -0.0296, "rho": 0.005, "theo": 5.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HIBS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 284.0, "iv": 2.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0357, "vega": 0.0054, "theta": -0.0302, "rho": -0.0006, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HIBS261120C00018000", "bid": 3.7, "bid_size": 11.0, "ask": 4.6, "ask_size": 181.0, "iv": 1.1558, "open_interest": 258.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0517, "vega": 0.0075, "theta": -0.0405, "rho": 0.0049, "theo": 4.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T13:55:02", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HIBS261120P00018000", "bid": 0.1, "bid_size": 12.0, "ask": 2.3, "ask_size": 237.0, "iv": 2.0658, "open_interest": 14.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0519, "vega": 0.0075, "theta": -0.0411, "rho": -0.0009, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:10:20", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HIBS261120C00019000", "bid": 1.65, "bid_size": 287.0, "ask": 4.5, "ask_size": 286.0, "iv": 0.837, "open_interest": 189.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0703, "vega": 0.0098, "theta": -0.0524, "rho": 0.0047, "theo": 3.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "HIBS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 240.0, "iv": 1.7742, "open_interest": 30.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0705, "vega": 0.0098, "theta": -0.0529, "rho": -0.0013, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:19:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HIBS261120C00020000", "bid": 0.95, "bid_size": 287.0, "ask": 4.3, "ask_size": 287.0, "iv": 1.1088, "open_interest": 12.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0885, "vega": 0.0121, "theta": -0.0634, "rho": 0.0044, "theo": 2.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:21:42", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "HIBS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 238.0, "iv": 1.5778, "open_interest": 15.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0888, "vega": 0.0121, "theta": -0.0639, "rho": -0.0019, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T15:13:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HIBS261120C00021000", "bid": 1.4, "bid_size": 182.0, "ask": 2.9, "ask_size": 262.0, "iv": 1.1991, "open_interest": 53.0, "volume": 20.0, "delta": 0.6251, "gamma": 0.1022, "vega": 0.0137, "theta": -0.0714, "rho": 0.0038, "theo": 1.908, "change": -0.25, "open": 0.5, "high": 1.95, "low": 0.5, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:42:01", "percent_change": -11.3636, "prev_day_close": 2.19999995827675}, {"option": "HIBS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 237.0, "iv": 1.4116, "open_interest": 5.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.1026, "vega": 0.0137, "theta": -0.0717, "rho": -0.0025, "theo": 1.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HIBS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 287.0, "iv": 1.9261, "open_interest": 39.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0834, "vega": 0.0113, "theta": -0.0591, "rho": 0.0016, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:26:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HIBS261120P00025000", "bid": 2.5, "bid_size": 237.0, "ask": 5.7, "ask_size": 117.0, "iv": 1.4041, "open_interest": 3.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0838, "vega": 0.0113, "theta": -0.0589, "rho": -0.0044, "theo": 3.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "HIBS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 291.0, "iv": 2.4098, "open_interest": 26.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0282, "vega": 0.0042, "theta": -0.0229, "rho": 0.0004, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:24:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HIBS261120P00030000", "bid": 6.9, "bid_size": 237.0, "ask": 10.2, "ask_size": 117.0, "iv": 1.6149, "open_interest": 5.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.029, "vega": 0.0039, "theta": -0.0227, "rho": -0.0041, "theo": 8.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T10:53:02", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HIBS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 293.0, "iv": 2.5353, "open_interest": 9.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.009, "vega": 0.0015, "theta": -0.0083, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:54:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HIBS261120P00035000", "bid": 11.5, "bid_size": 237.0, "ask": 14.9, "ask_size": 117.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0097, "vega": 0.0009, "theta": -0.0074, "rho": -0.0016, "theo": 13.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HIBS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 292.0, "iv": 3.0221, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0069, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:21:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00036000", "bid": 12.7, "bid_size": 237.0, "ask": 15.9, "ask_size": 117.0, "iv": 1.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0058, "rho": -0.0009, "theo": 14.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HIBS261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 289.0, "iv": 3.1173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0059, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00037000", "bid": 13.5, "bid_size": 237.0, "ask": 16.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0052, "vega": 0.0004, "theta": -0.005, "rho": -0.0008, "theo": 15.1966, "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": 15.4499998092651}, {"option": "HIBS261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 292.0, "iv": 3.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0048, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00038000", "bid": 14.2, "bid_size": 237.0, "ask": 17.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0042, "rho": -0.0004, "theo": 16.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-06-01T15:34:04", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "HIBS261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 289.0, "iv": 3.3201, "open_interest": 21.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0039, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:35:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00039000", "bid": 15.3, "bid_size": 237.0, "ask": 18.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0021, "vega": 0.0001, "theta": -0.004, "rho": -0.0001, "theo": 17.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "HIBS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 289.0, "iv": 3.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-29T12:43:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00040000", "bid": 16.0, "bid_size": 237.0, "ask": 19.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0038, "rho": -0.0001, "theo": 18.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-06-26T11:10:54", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HIBS261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 281.0, "iv": 3.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00041000", "bid": 16.7, "bid_size": 237.0, "ask": 20.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 19.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "HIBS261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 292.0, "iv": 2.8434, "open_interest": 17.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:40:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HIBS261120P00042000", "bid": 17.7, "bid_size": 237.0, "ask": 21.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 20.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "HIBS261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 289.0, "iv": 3.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00043000", "bid": 18.7, "bid_size": 237.0, "ask": 22.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 21.195, "change": 0.0, "open": 0.0, "high": 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": "HIBS261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 289.0, "iv": 3.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "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": 0.875}, {"option": "HIBS261120P00044000", "bid": 19.6, "bid_size": 237.0, "ask": 23.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 22.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HIBS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 292.0, "iv": 2.8986, "open_interest": 22.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:40:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HIBS261120P00045000", "bid": 20.7, "bid_size": 237.0, "ask": 24.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 23.195, "change": 0.0, "open": 0.0, "high": 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": "HIBS261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 293.0, "iv": 3.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00046000", "bid": 21.7, "bid_size": 237.0, "ask": 25.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 24.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "HIBS261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 291.0, "iv": 3.8985, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-03-23T09:55:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00047000", "bid": 22.7, "bid_size": 237.0, "ask": 26.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 25.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "HIBS261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 291.0, "iv": 3.9637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00048000", "bid": 23.7, "bid_size": 237.0, "ask": 27.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 26.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "HIBS261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 291.0, "iv": 4.027, "open_interest": 11.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-04-02T12:12:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00049000", "bid": 24.7, "bid_size": 237.0, "ask": 28.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 27.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "HIBS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 291.0, "iv": 4.0886, "open_interest": 9.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-04T09:30:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00050000", "bid": 25.7, "bid_size": 237.0, "ask": 29.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 28.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "HIBS261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 4.1227, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-03-30T15:54:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00051000", "bid": 26.7, "bid_size": 237.0, "ask": 30.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 29.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-04-02T12:15:36", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "HIBS261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 4.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00052000", "bid": 27.7, "bid_size": 241.0, "ask": 31.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 30.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "HIBS261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 4.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00053000", "bid": 28.7, "bid_size": 237.0, "ask": 32.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 31.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "HIBS261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 4.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00054000", "bid": 29.7, "bid_size": 237.0, "ask": 33.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 32.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "HIBS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 291.0, "iv": 4.3471, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-15T10:50:50", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HIBS261120P00055000", "bid": 30.7, "bid_size": 237.0, "ask": 34.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 33.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "HIBS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 288.0, "iv": 4.5991, "open_interest": 8.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-03T10:09:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HIBS261120P00060000", "bid": 35.7, "bid_size": 237.0, "ask": 39.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 38.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "HIBS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 291.0, "iv": 4.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261120P00065000", "bid": 40.7, "bid_size": 237.0, "ask": 44.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 43.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "HIBS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 291.0, "iv": 4.2365, "open_interest": 27.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T14:08:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HIBS261120P00070000", "bid": 45.7, "bid_size": 237.0, "ask": 49.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 48.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "HIBS261218C00009000", "bid": 10.7, "bid_size": 202.0, "ask": 14.3, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0075, "vega": 0.0052, "theta": -0.0155, "rho": 0.0038, "theo": 12.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HIBS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 1.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0065, "vega": 0.006, "theta": -0.0146, "rho": -0.0012, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00010000", "bid": 9.7, "bid_size": 202.0, "ask": 13.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0093, "vega": 0.0064, "theta": -0.0169, "rho": 0.0046, "theo": 11.9811, "change": 0.0, "open": 0.0, "high": 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": "HIBS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 282.0, "iv": 2.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0083, "vega": 0.0072, "theta": -0.0163, "rho": -0.0015, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00011000", "bid": 8.7, "bid_size": 202.0, "ask": 12.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0115, "vega": 0.0077, "theta": -0.0187, "rho": 0.0052, "theo": 11.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "HIBS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 284.0, "iv": 2.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0104, "vega": 0.0085, "theta": -0.018, "rho": -0.0019, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00012000", "bid": 7.7, "bid_size": 237.0, "ask": 11.3, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0142, "vega": 0.0092, "theta": -0.0206, "rho": 0.0059, "theo": 10.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "HIBS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 282.0, "iv": 2.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.013, "vega": 0.0099, "theta": -0.0198, "rho": -0.0023, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00013000", "bid": 6.7, "bid_size": 237.0, "ask": 10.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0174, "vega": 0.0108, "theta": -0.0225, "rho": 0.0066, "theo": 9.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HIBS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 282.0, "iv": 1.9251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0162, "vega": 0.0116, "theta": -0.0217, "rho": -0.0028, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00014000", "bid": 5.8, "bid_size": 237.0, "ask": 9.5, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0211, "vega": 0.0127, "theta": -0.0244, "rho": 0.0073, "theo": 8.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HIBS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 283.0, "iv": 1.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0198, "vega": 0.0134, "theta": -0.0236, "rho": -0.0034, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00015000", "bid": 4.9, "bid_size": 237.0, "ask": 8.6, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0255, "vega": 0.0148, "theta": -0.0264, "rho": 0.0078, "theo": 7.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HIBS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 283.0, "iv": 1.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0241, "vega": 0.0153, "theta": -0.0256, "rho": -0.0041, "theo": 0.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS261218C00016000", "bid": 4.1, "bid_size": 237.0, "ask": 7.9, "ask_size": 237.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0304, "vega": 0.0171, "theta": -0.0284, "rho": 0.0086, "theo": 6.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HIBS261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 284.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.029, "vega": 0.0174, "theta": -0.0276, "rho": -0.0049, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HIBS261218C00017000", "bid": 3.3, "bid_size": 278.0, "ask": 7.1, "ask_size": 278.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0357, "vega": 0.0193, "theta": -0.0304, "rho": 0.0088, "theo": 5.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HIBS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 284.0, "iv": 1.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0344, "vega": 0.0196, "theta": -0.0297, "rho": -0.006, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HIBS261218C00018000", "bid": 2.55, "bid_size": 278.0, "ask": 6.5, "ask_size": 278.0, "iv": 0.8911, "open_interest": 1.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0412, "vega": 0.0216, "theta": -0.0323, "rho": 0.009, "theo": 4.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-16T14:09:34", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "HIBS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 237.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0399, "vega": 0.0218, "theta": -0.0316, "rho": -0.0072, "theo": 1.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HIBS261218C00019000", "bid": 1.9, "bid_size": 278.0, "ask": 5.9, "ask_size": 278.0, "iv": 0.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0464, "vega": 0.0238, "theta": -0.0341, "rho": 0.0092, "theo": 4.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "HIBS261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 237.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0451, "vega": 0.0239, "theta": -0.0334, "rho": -0.0087, "theo": 1.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HIBS261218C00020000", "bid": 3.2, "bid_size": 13.0, "ask": 4.7, "ask_size": 278.0, "iv": 1.1561, "open_interest": 2.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0507, "vega": 0.0255, "theta": -0.0357, "rho": 0.0091, "theo": 3.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-22T15:28:22", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HIBS261218P00020000", "bid": 0.1, "bid_size": 278.0, "ask": 4.0, "ask_size": 237.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0495, "vega": 0.0256, "theta": -0.035, "rho": -0.0104, "theo": 2.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "HIBS261218C00021000", "bid": 0.9, "bid_size": 81.0, "ask": 5.1, "ask_size": 278.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0536, "vega": 0.0268, "theta": -0.0369, "rho": 0.0087, "theo": 3.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "HIBS261218P00021000", "bid": 0.45, "bid_size": 65.0, "ask": 4.6, "ask_size": 237.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0524, "vega": 0.0268, "theta": -0.0362, "rho": -0.0122, "theo": 2.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "HIBS261218C00022000", "bid": 2.2, "bid_size": 13.0, "ask": 3.9, "ask_size": 278.0, "iv": 1.1623, "open_interest": 2.0, "volume": 1.0, "delta": 0.5423, "gamma": 0.0547, "vega": 0.0276, "theta": -0.0378, "rho": 0.0082, "theo": 2.6819, "change": -0.5, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T11:55:12", "percent_change": -16.3934, "prev_day_close": 3.05000001192093}, {"option": "HIBS261218P00022000", "bid": 1.2, "bid_size": 65.0, "ask": 5.2, "ask_size": 237.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0537, "vega": 0.0275, "theta": -0.0372, "rho": -0.0141, "theo": 3.0689, "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": 3.17500001192093}, {"option": "HIBS261218C00023000", "bid": 0.1, "bid_size": 278.0, "ask": 4.6, "ask_size": 278.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0543, "vega": 0.0277, "theta": -0.0384, "rho": 0.0077, "theo": 2.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "HIBS261218P00023000", "bid": 1.9, "bid_size": 65.0, "ask": 6.0, "ask_size": 62.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0534, "vega": 0.0277, "theta": -0.0377, "rho": -0.016, "theo": 3.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "HIBS261218C00024000", "bid": 0.2, "bid_size": 278.0, "ask": 4.2, "ask_size": 278.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0527, "vega": 0.0275, "theta": -0.0388, "rho": 0.0071, "theo": 2.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HIBS261218P00024000", "bid": 2.65, "bid_size": 65.0, "ask": 6.7, "ask_size": 62.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.052, "vega": 0.0274, "theta": -0.038, "rho": -0.0179, "theo": 4.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HIBS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 261.0, "iv": 1.154, "open_interest": 15.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0504, "vega": 0.027, "theta": -0.0388, "rho": 0.0066, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T11:38:53", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "HIBS261218P00025000", "bid": 3.2, "bid_size": 241.0, "ask": 7.4, "ask_size": 62.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0498, "vega": 0.0269, "theta": -0.038, "rho": -0.0197, "theo": 5.1936, "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": 4.90000009536743}, {"option": "HIBS261218C00026000", "bid": 1.15, "bid_size": 51.0, "ask": 2.3, "ask_size": 163.0, "iv": 1.1501, "open_interest": 0.0, "volume": 12.0, "delta": 0.3675, "gamma": 0.0478, "vega": 0.0263, "theta": -0.0387, "rho": 0.0061, "theo": 1.6271, "change": -0.73, "open": 1.85, "high": 1.85, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T10:16:23", "percent_change": -36.5, "prev_day_close": 2.00000002980232}, {"option": "HIBS261218P00026000", "bid": 4.2, "bid_size": 237.0, "ask": 8.4, "ask_size": 70.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0472, "vega": 0.0262, "theta": -0.0378, "rho": -0.0214, "theo": 6.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:29:58", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HIBS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 278.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.045, "vega": 0.0255, "theta": -0.0385, "rho": 0.0056, "theo": 1.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "HIBS261218P00027000", "bid": 4.8, "bid_size": 120.0, "ask": 9.1, "ask_size": 70.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0446, "vega": 0.0254, "theta": -0.0376, "rho": -0.023, "theo": 6.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HIBS261218C00028000", "bid": 0.8, "bid_size": 55.0, "ask": 1.95, "ask_size": 163.0, "iv": 1.1842, "open_interest": 0.0, "volume": 10.0, "delta": 0.3101, "gamma": 0.0423, "vega": 0.0246, "theta": -0.0382, "rho": 0.0052, "theo": 1.3523, "change": -1.31, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T09:41:09", "percent_change": -70.8108, "prev_day_close": 1.84999995306134}, {"option": "HIBS261218P00028000", "bid": 5.7, "bid_size": 118.0, "ask": 10.0, "ask_size": 70.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0419, "vega": 0.0245, "theta": -0.0372, "rho": -0.0245, "theo": 7.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HIBS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 285.0, "iv": 1.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0398, "vega": 0.0238, "theta": -0.0378, "rho": 0.0049, "theo": 1.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "HIBS261218P00029000", "bid": 6.6, "bid_size": 118.0, "ask": 10.8, "ask_size": 64.0, "iv": 1.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0394, "vega": 0.0237, "theta": -0.0368, "rho": -0.026, "theo": 8.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HIBS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 285.0, "iv": 1.4633, "open_interest": 5.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0374, "vega": 0.0229, "theta": -0.0374, "rho": 0.0046, "theo": 1.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:02:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HIBS261218P00030000", "bid": 7.4, "bid_size": 237.0, "ask": 11.6, "ask_size": 57.0, "iv": 1.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0371, "vega": 0.0229, "theta": -0.0363, "rho": -0.0273, "theo": 9.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HIBS270219C00005000", "bid": 14.4, "bid_size": 8.0, "ask": 19.3, "ask_size": 6.0, "iv": 2.0168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.003, "vega": 0.0041, "theta": -0.0054, "rho": 0.0035, "theo": 16.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-20T11:16:14", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "HIBS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.8467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.003, "vega": 0.0079, "theta": -0.0082, "rho": -0.003, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219C00010000", "bid": 9.5, "bid_size": 12.0, "ask": 14.4, "ask_size": 11.0, "iv": 1.2276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0102, "vega": 0.0138, "theta": -0.0119, "rho": 0.0103, "theo": 12.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-03T10:08:05", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HIBS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 2.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0095, "vega": 0.0176, "theta": -0.0126, "rho": -0.0074, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219C00011000", "bid": 8.8, "bid_size": 10.0, "ask": 13.7, "ask_size": 11.0, "iv": 1.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0124, "vega": 0.0156, "theta": -0.013, "rho": 0.0113, "theo": 11.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-25T12:26:58", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HIBS270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0114, "vega": 0.0198, "theta": -0.0134, "rho": -0.0086, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219C00012000", "bid": 7.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0148, "vega": 0.019, "theta": -0.014, "rho": 0.0132, "theo": 10.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-14T11:36:33", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HIBS270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0136, "vega": 0.0222, "theta": -0.0141, "rho": -0.01, "theo": 1.1936, "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": 2.45000004768372}, {"option": "HIBS270219C00013000", "bid": 6.8, "bid_size": 9.0, "ask": 11.7, "ask_size": 13.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0175, "vega": 0.0212, "theta": -0.0151, "rho": 0.0141, "theo": 9.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "HIBS270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0159, "vega": 0.0247, "theta": -0.0148, "rho": -0.0116, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HIBS270219C00014000", "bid": 5.9, "bid_size": 9.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0204, "vega": 0.0248, "theta": -0.016, "rho": 0.0159, "theo": 8.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "HIBS270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0185, "vega": 0.0273, "theta": -0.0155, "rho": -0.0133, "theo": 1.5279, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219C00015000", "bid": 5.1, "bid_size": 12.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.9851, "open_interest": 5.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0235, "vega": 0.0272, "theta": -0.0169, "rho": 0.0167, "theo": 7.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T14:20:48", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "HIBS270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.3445, "open_interest": 5.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0213, "vega": 0.0298, "theta": -0.0162, "rho": -0.0152, "theo": 1.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:25:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HIBS270219C00016000", "bid": 4.5, "bid_size": 9.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0266, "vega": 0.0307, "theta": -0.0177, "rho": 0.0182, "theo": 7.1623, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.205, "open_interest": 3.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0242, "vega": 0.0325, "theta": -0.0168, "rho": -0.0175, "theo": 1.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HIBS270219C00017000", "bid": 4.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0297, "vega": 0.0332, "theta": -0.0185, "rho": 0.0186, "theo": 6.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T15:53:25", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HIBS270219P00017000", "bid": 0.1, "bid_size": 20.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0271, "vega": 0.035, "theta": -0.0174, "rho": -0.02, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219C00018000", "bid": 3.4, "bid_size": 12.0, "ask": 8.3, "ask_size": 13.0, "iv": 1.0113, "open_interest": 2.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0324, "vega": 0.0363, "theta": -0.0191, "rho": 0.0196, "theo": 5.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-11-05T13:48:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HIBS270219P00018000", "bid": 0.1, "bid_size": 21.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0298, "vega": 0.0373, "theta": -0.018, "rho": -0.0228, "theo": 2.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HIBS270219C00019000", "bid": 2.9, "bid_size": 13.0, "ask": 7.8, "ask_size": 12.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0347, "vega": 0.0383, "theta": -0.0197, "rho": 0.0194, "theo": 5.1872, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00019000", "bid": 0.4, "bid_size": 26.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0322, "vega": 0.0394, "theta": -0.0186, "rho": -0.0256, "theo": 3.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-10-06T11:34:35", "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "HIBS270219C00020000", "bid": 2.4, "bid_size": 12.0, "ask": 7.4, "ask_size": 12.0, "iv": 1.0164, "open_interest": 2.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0363, "vega": 0.0406, "theta": -0.0202, "rho": 0.0198, "theo": 4.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:10:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HIBS270219P00020000", "bid": 0.9, "bid_size": 28.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.034, "vega": 0.0411, "theta": -0.0191, "rho": -0.0288, "theo": 3.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000008940697}, {"option": "HIBS270219C00021000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0371, "vega": 0.0421, "theta": -0.0206, "rho": 0.0197, "theo": 4.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HIBS270219P00021000", "bid": 1.5, "bid_size": 27.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.9249, "open_interest": 3.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0352, "vega": 0.0423, "theta": -0.0195, "rho": -0.0318, "theo": 4.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-16T15:21:05", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "HIBS270219C00022000", "bid": 1.7, "bid_size": 16.0, "ask": 6.7, "ask_size": 12.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0373, "vega": 0.043, "theta": -0.021, "rho": 0.019, "theo": 3.8545, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00022000", "bid": 2.1, "bid_size": 21.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0357, "vega": 0.0432, "theta": -0.0199, "rho": -0.035, "theo": 4.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "HIBS270219C00023000", "bid": 1.4, "bid_size": 18.0, "ask": 6.3, "ask_size": 12.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.037, "vega": 0.0436, "theta": -0.0213, "rho": 0.0186, "theo": 3.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HIBS270219P00023000", "bid": 2.8, "bid_size": 21.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.938, "open_interest": 3.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0357, "vega": 0.0437, "theta": -0.0203, "rho": -0.0378, "theo": 5.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-05T11:14:12", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HIBS270219C00024000", "bid": 1.1, "bid_size": 18.0, "ask": 6.0, "ask_size": 12.0, "iv": 1.0465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0363, "vega": 0.0438, "theta": -0.0216, "rho": 0.0178, "theo": 3.2921, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00024000", "bid": 3.5, "bid_size": 16.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.9445, "open_interest": 1.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0353, "vega": 0.0438, "theta": -0.0206, "rho": -0.0408, "theo": 6.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T10:00:50", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "HIBS270219C00025000", "bid": 0.8, "bid_size": 18.0, "ask": 5.7, "ask_size": 12.0, "iv": 1.0448, "open_interest": 2.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0354, "vega": 0.0438, "theta": -0.0219, "rho": 0.0173, "theo": 3.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T15:47:11", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HIBS270219P00025000", "bid": 4.2, "bid_size": 18.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.9444, "open_interest": 17.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0346, "vega": 0.0438, "theta": -0.0209, "rho": -0.0433, "theo": 6.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HIBS270219C00026000", "bid": 0.6, "bid_size": 18.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0343, "vega": 0.0436, "theta": -0.0222, "rho": 0.0166, "theo": 2.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HIBS270219P00026000", "bid": 5.0, "bid_size": 13.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0338, "vega": 0.0436, "theta": -0.0212, "rho": -0.0459, "theo": 7.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "HIBS270219C00027000", "bid": 0.3, "bid_size": 18.0, "ask": 5.2, "ask_size": 12.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0332, "vega": 0.0433, "theta": -0.0225, "rho": 0.0161, "theo": 2.7577, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00027000", "bid": 5.7, "bid_size": 18.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0329, "vega": 0.0433, "theta": -0.0214, "rho": -0.0481, "theo": 8.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HIBS270219C00028000", "bid": 0.1, "bid_size": 13.0, "ask": 5.1, "ask_size": 15.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0321, "vega": 0.0429, "theta": -0.0227, "rho": 0.0154, "theo": 2.6319, "change": 0.0, "open": 0.0, "high": 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": "HIBS270219P00028000", "bid": 6.5, "bid_size": 18.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0319, "vega": 0.0429, "theta": -0.0215, "rho": -0.0504, "theo": 9.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "HIBS270219C00030000", "bid": 0.15, "bid_size": 19.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.9342, "open_interest": 13.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.03, "vega": 0.042, "theta": -0.0231, "rho": 0.0144, "theo": 2.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:47:11", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "HIBS270219P00030000", "bid": 8.1, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.03, "vega": 0.042, "theta": -0.0218, "rho": -0.0545, "theo": 11.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HIBS270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 1.0737, "open_interest": 16.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0256, "vega": 0.0396, "theta": -0.0239, "rho": 0.0123, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:23:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HIBS270219P00035000", "bid": 12.3, "bid_size": 9.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0259, "vega": 0.0396, "theta": -0.0221, "rho": -0.0633, "theo": 15.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HIBS270521C00005000", "bid": 14.4, "bid_size": 8.0, "ask": 19.3, "ask_size": 6.0, "iv": 1.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.003, "vega": 0.0062, "theta": -0.0027, "rho": 0.0061, "theo": 16.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "HIBS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 41.0, "iv": 1.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0031, "vega": 0.013, "theta": -0.0061, "rho": -0.0082, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIBS270521C00010000", "bid": 9.8, "bid_size": 12.0, "ask": 14.8, "ask_size": 12.0, "iv": 1.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0104, "vega": 0.0213, "theta": -0.008, "rho": 0.0181, "theo": 12.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HIBS270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0091, "vega": 0.0269, "theta": -0.0088, "rho": -0.0177, "theo": 1.5218, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00011000", "bid": 8.8, "bid_size": 15.0, "ask": 13.8, "ask_size": 15.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0123, "vega": 0.0258, "theta": -0.0086, "rho": 0.022, "theo": 11.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HIBS270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0107, "vega": 0.03, "theta": -0.0092, "rho": -0.0202, "theo": 1.6889, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00012000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0142, "vega": 0.0285, "theta": -0.0092, "rho": 0.0236, "theo": 10.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HIBS270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0125, "vega": 0.033, "theta": -0.0096, "rho": -0.0229, "theo": 1.8732, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00013000", "bid": 7.1, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0163, "vega": 0.0332, "theta": -0.0098, "rho": 0.0269, "theo": 9.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HIBS270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0144, "vega": 0.0361, "theta": -0.0099, "rho": -0.0257, "theo": 2.0793, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00014000", "bid": 6.6, "bid_size": 12.0, "ask": 11.6, "ask_size": 12.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0184, "vega": 0.0362, "theta": -0.0102, "rho": 0.0286, "theo": 9.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "HIBS270521P00014000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0164, "vega": 0.0392, "theta": -0.0103, "rho": -0.029, "theo": 2.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "HIBS270521C00015000", "bid": 6.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0204, "vega": 0.0399, "theta": -0.0106, "rho": 0.0299, "theo": 8.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HIBS270521P00015000", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0184, "vega": 0.0423, "theta": -0.0106, "rho": -0.0324, "theo": 2.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HIBS270521C00016000", "bid": 5.4, "bid_size": 12.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.9915, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0224, "vega": 0.0435, "theta": -0.011, "rho": 0.0325, "theo": 7.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HIBS270521P00016000", "bid": 0.2, "bid_size": 20.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0205, "vega": 0.0453, "theta": -0.0109, "rho": -0.0363, "theo": 2.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:22:13", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HIBS270521C00017000", "bid": 4.9, "bid_size": 12.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.9813, "open_interest": 11.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0241, "vega": 0.0461, "theta": -0.0113, "rho": 0.0328, "theo": 7.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-16T12:24:09", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HIBS270521P00017000", "bid": 0.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0224, "vega": 0.0481, "theta": -0.0112, "rho": -0.0404, "theo": 3.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "HIBS270521C00018000", "bid": 4.4, "bid_size": 12.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0256, "vega": 0.0496, "theta": -0.0117, "rho": 0.0346, "theo": 6.5685, "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": 7.15000009536743}, {"option": "HIBS270521P00018000", "bid": 1.1, "bid_size": 16.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0241, "vega": 0.0507, "theta": -0.0115, "rho": -0.0448, "theo": 3.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "HIBS270521C00019000", "bid": 4.0, "bid_size": 12.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0268, "vega": 0.0519, "theta": -0.012, "rho": 0.0343, "theo": 6.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HIBS270521P00019000", "bid": 1.6, "bid_size": 18.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8847, "open_interest": 1.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0255, "vega": 0.0529, "theta": -0.0118, "rho": -0.0496, "theo": 4.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-16T15:21:05", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HIBS270521C00020000", "bid": 3.6, "bid_size": 12.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.9807, "open_interest": 10.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0276, "vega": 0.0542, "theta": -0.0124, "rho": 0.035, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-16T12:24:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HIBS270521P00020000", "bid": 2.2, "bid_size": 18.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0266, "vega": 0.0547, "theta": -0.012, "rho": -0.0544, "theo": 4.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HIBS270521C00021000", "bid": 3.2, "bid_size": 12.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0281, "vega": 0.0557, "theta": -0.0127, "rho": 0.0345, "theo": 5.2379, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521P00021000", "bid": 2.8, "bid_size": 18.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.8976, "open_interest": 4.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0272, "vega": 0.0562, "theta": -0.0123, "rho": -0.0596, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:14:12", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "HIBS270521C00022000", "bid": 2.9, "bid_size": 18.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0283, "vega": 0.0571, "theta": -0.0131, "rho": 0.0342, "theo": 4.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:25:45", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HIBS270521P00022000", "bid": 3.6, "bid_size": 15.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0276, "vega": 0.0573, "theta": -0.0125, "rho": -0.0643, "theo": 5.9979, "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": 5.35000014305115}, {"option": "HIBS270521C00023000", "bid": 2.6, "bid_size": 18.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0282, "vega": 0.0579, "theta": -0.0134, "rho": 0.0334, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "HIBS270521P00023000", "bid": 4.2, "bid_size": 11.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0276, "vega": 0.0581, "theta": -0.0127, "rho": -0.0694, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "HIBS270521C00024000", "bid": 2.4, "bid_size": 18.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0279, "vega": 0.0585, "theta": -0.0138, "rho": 0.0328, "theo": 4.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "HIBS270521P00024000", "bid": 5.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0274, "vega": 0.0586, "theta": -0.0129, "rho": -0.0746, "theo": 7.4906, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00025000", "bid": 2.1, "bid_size": 18.0, "ask": 7.0, "ask_size": 12.0, "iv": 1.0011, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0275, "vega": 0.0589, "theta": -0.0141, "rho": 0.0319, "theo": 4.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T09:55:48", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HIBS270521P00025000", "bid": 5.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0271, "vega": 0.0589, "theta": -0.0131, "rho": -0.079, "theo": 8.2907, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521C00026000", "bid": 1.8, "bid_size": 18.0, "ask": 6.8, "ask_size": 12.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.027, "vega": 0.0591, "theta": -0.0144, "rho": 0.0313, "theo": 4.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "HIBS270521P00026000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0267, "vega": 0.0591, "theta": -0.0133, "rho": -0.0839, "theo": 9.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HIBS270521C00027000", "bid": 1.6, "bid_size": 18.0, "ask": 6.6, "ask_size": 12.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0264, "vega": 0.0591, "theta": -0.0148, "rho": 0.0305, "theo": 3.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HIBS270521P00027000", "bid": 7.2, "bid_size": 9.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0262, "vega": 0.0591, "theta": -0.0134, "rho": -0.0888, "theo": 9.9752, "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": 8.75}, {"option": "HIBS270521C00028000", "bid": 1.4, "bid_size": 18.0, "ask": 6.4, "ask_size": 12.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0258, "vega": 0.0591, "theta": -0.015, "rho": 0.0296, "theo": 3.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "HIBS270521P00028000", "bid": 8.0, "bid_size": 9.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0257, "vega": 0.0591, "theta": -0.0135, "rho": -0.0934, "theo": 10.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-28T14:49:40", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "HIBS270521C00029000", "bid": 1.3, "bid_size": 16.0, "ask": 6.3, "ask_size": 16.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0253, "vega": 0.059, "theta": -0.0153, "rho": 0.0289, "theo": 3.7656, "change": 0.0, "open": 0.0, "high": 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": "HIBS270521P00029000", "bid": 8.9, "bid_size": 12.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0251, "vega": 0.059, "theta": -0.0136, "rho": -0.0974, "theo": 11.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "HIBS270521C00030000", "bid": 1.25, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.8656, "open_interest": 200.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0247, "vega": 0.0589, "theta": -0.0156, "rho": 0.0284, "theo": 3.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:33:17", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HIBS270521P00030000", "bid": 9.8, "bid_size": 12.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0246, "vega": 0.0588, "theta": -0.0137, "rho": -0.1018, "theo": 12.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HIBS270521C00035000", "bid": 0.5, "bid_size": 18.0, "ask": 5.4, "ask_size": 12.0, "iv": 1.0652, "open_interest": 2.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0222, "vega": 0.0579, "theta": -0.0167, "rho": 0.0258, "theo": 3.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:35:41", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HIBS270521P00035000", "bid": 14.0, "bid_size": 11.0, "ask": 19.0, "ask_size": 11.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0222, "vega": 0.0578, "theta": -0.014, "rho": -0.1229, "theo": 17.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}], "symbol": "HIBS", "security_type": "stock", "exchange_id": 3, "current_price": 21.83, "price_change": 0.86, "price_change_percent": 4.1011, "bid": 20.7, "ask": 22.64, "bid_size": 100, "ask_size": 100, "open": 22.07, "high": 22.679, "low": 20.955, "close": 21.83, "prev_day_close": 20.97, "volume": 174854, "iv30": 102.566, "iv30_change": -7.041, "iv30_change_percent": -6.4239, "seqno": 21099846289, "last_trade_time": "2026-11-10T15:59:50", "tick": "down"}, "symbol": "HIBS"}