{"timestamp": "2026-11-10 01:34:24", "data": {"options": [{"option": "HIPO261120C00015000", "bid": 19.3, "bid_size": 72.0, "ask": 21.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 21.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "HIPO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 3.3438, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIPO261120C00017500", "bid": 16.9, "bid_size": 64.0, "ask": 19.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 18.57, "change": 0.0, "open": 0.0, "high": 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": "HIPO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 2.9884, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIPO261120C00020000", "bid": 14.0, "bid_size": 72.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 16.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "HIPO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 2.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "HIPO261120C00022500", "bid": 12.1, "bid_size": 82.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.001, "vega": 0.0001, "theta": -0.0046, "rho": 0.0002, "theo": 13.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "HIPO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.9731, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0038, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-30T09:51:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO261120C00025000", "bid": 9.7, "bid_size": 82.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0058, "rho": 0.0009, "theo": 11.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-08T13:43:21", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HIPO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 1.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0045, "vega": 0.0017, "theta": -0.0062, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "HIPO261120C00030000", "bid": 5.9, "bid_size": 24.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.7684, "open_interest": 66.0, "volume": 1.0, "delta": 0.9583, "gamma": 0.0254, "vega": 0.0054, "theta": -0.0176, "rho": 0.0039, "theo": 6.1158, "change": 0.7, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T11:44:18", "percent_change": 13.5922, "prev_day_close": 5.15000009536743}, {"option": "HIPO261120P00030000", "bid": 0.05, "bid_size": 29.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.7433, "open_interest": 104.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0241, "vega": 0.0062, "theta": -0.0171, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:41:28", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HIPO261120C00035000", "bid": 1.25, "bid_size": 112.0, "ask": 3.0, "ask_size": 68.0, "iv": 0.6353, "open_interest": 92.0, "volume": 1.0, "delta": 0.6664, "gamma": 0.1384, "vega": 0.0227, "theta": -0.0448, "rho": 0.0057, "theo": 1.629, "change": 0.275, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:44:18", "percent_change": 19.2982, "prev_day_close": 1.42499998211861}, {"option": "HIPO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.547, "open_interest": 17.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.1368, "vega": 0.0228, "theta": -0.0445, "rho": -0.0045, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:55:10", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "HIPO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.5508, "open_interest": 15.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0627, "vega": 0.0117, "theta": -0.0242, "rho": 0.0012, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T10:10:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HIPO261120P00040000", "bid": 2.8, "bid_size": 74.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0624, "vega": 0.0117, "theta": -0.0236, "rho": -0.0129, "theo": 4.1298, "change": 0.0, "open": 0.0, "high": 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": "HIPO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.1104, "open_interest": 17.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0137, "vega": 0.0034, "theta": -0.0085, "rho": 0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T15:48:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HIPO261120P00045000", "bid": 7.7, "bid_size": 82.0, "ask": 11.0, "ask_size": 52.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0136, "vega": 0.0034, "theta": -0.0075, "rho": -0.0157, "theo": 9.0075, "change": 0.0, "open": 0.0, "high": 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": "HIPO261218C00017500", "bid": 16.5, "bid_size": 49.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.005, "vega": 0.0065, "theta": -0.0133, "rho": 0.0068, "theo": 18.6578, "change": 0.0, "open": 0.0, "high": 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": "HIPO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 1.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0043, "vega": 0.0079, "theta": -0.013, "rho": -0.0014, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HIPO261218C00020000", "bid": 14.1, "bid_size": 30.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0072, "vega": 0.0087, "theta": -0.015, "rho": 0.0086, "theo": 16.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "HIPO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0064, "vega": 0.0102, "theta": -0.0147, "rho": -0.0019, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO261218C00022500", "bid": 11.6, "bid_size": 74.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0104, "vega": 0.0118, "theta": -0.0169, "rho": 0.0107, "theo": 13.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HIPO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0095, "vega": 0.0132, "theta": -0.0166, "rho": -0.0026, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO261218C00025000", "bid": 9.6, "bid_size": 82.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0152, "vega": 0.0158, "theta": -0.0189, "rho": 0.0128, "theo": 11.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "HIPO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0142, "vega": 0.0171, "theta": -0.0187, "rho": -0.0036, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HIPO261218C00030000", "bid": 4.2, "bid_size": 74.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0346, "vega": 0.0282, "theta": -0.0235, "rho": 0.017, "theo": 6.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HIPO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0332, "vega": 0.029, "theta": -0.0231, "rho": -0.0074, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 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": "HIPO261218C00035000", "bid": 1.0, "bid_size": 196.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.4576, "open_interest": 4.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0744, "vega": 0.0451, "theta": -0.0263, "rho": 0.0167, "theo": 2.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T13:50:39", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "HIPO261218P00035000", "bid": 0.6, "bid_size": 44.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.5261, "open_interest": 1.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0728, "vega": 0.0452, "theta": -0.0258, "rho": -0.018, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "HIPO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.4164, "open_interest": 3.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0601, "vega": 0.0379, "theta": -0.022, "rho": 0.0084, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HIPO261218P00040000", "bid": 3.4, "bid_size": 82.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0594, "vega": 0.0378, "theta": -0.0214, "rho": -0.0353, "theo": 4.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HIPO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5572, "open_interest": 5.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0314, "vega": 0.0246, "theta": -0.0173, "rho": 0.0043, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HIPO261218P00045000", "bid": 8.3, "bid_size": 17.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0312, "vega": 0.0245, "theta": -0.0163, "rho": -0.0455, "theo": 9.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HIPO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0186, "vega": 0.0172, "theta": -0.0142, "rho": 0.0026, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO261218P00050000", "bid": 12.1, "bid_size": 82.0, "ask": 15.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0185, "vega": 0.0172, "theta": -0.0128, "rho": -0.0518, "theo": 14.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "HIPO270219C00015000", "bid": 19.2, "bid_size": 30.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0041, "vega": 0.0057, "theta": -0.0029, "rho": 0.0085, "theo": 21.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "HIPO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.003, "vega": 0.0102, "theta": -0.0046, "rho": -0.0027, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO270219C00017500", "bid": 16.7, "bid_size": 30.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0058, "vega": 0.0101, "theta": -0.0045, "rho": 0.0141, "theo": 18.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "HIPO270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0045, "vega": 0.0139, "theta": -0.0056, "rho": -0.0039, "theo": 0.2372, "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": 1.29999995231628}, {"option": "HIPO270219C00020000", "bid": 14.3, "bid_size": 64.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0082, "vega": 0.015, "theta": -0.0056, "rho": 0.0198, "theo": 16.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "HIPO270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0068, "vega": 0.0187, "theta": -0.0067, "rho": -0.0056, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO270219C00022500", "bid": 11.8, "bid_size": 82.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0116, "vega": 0.0219, "theta": -0.0072, "rho": 0.0261, "theo": 13.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HIPO270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0101, "vega": 0.025, "theta": -0.0081, "rho": -0.008, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO270219C00025000", "bid": 9.9, "bid_size": 82.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0164, "vega": 0.0306, "theta": -0.0089, "rho": 0.0326, "theo": 11.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "HIPO270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0148, "vega": 0.0329, "theta": -0.0096, "rho": -0.0115, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HIPO270219C00030000", "bid": 5.2, "bid_size": 82.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0314, "vega": 0.0529, "theta": -0.0126, "rho": 0.0418, "theo": 7.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-04T12:26:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HIPO270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0298, "vega": 0.0539, "theta": -0.0128, "rho": -0.024, "theo": 1.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HIPO270219C00035000", "bid": 3.4, "bid_size": 117.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.4587, "open_interest": 36.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0482, "vega": 0.073, "theta": -0.015, "rho": 0.0402, "theo": 3.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "HIPO270219P00035000", "bid": 1.45, "bid_size": 52.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0471, "vega": 0.0729, "theta": -0.0148, "rho": -0.0479, "theo": 2.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HIPO270219C00040000", "bid": 0.65, "bid_size": 93.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4244, "open_interest": 4.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0465, "vega": 0.0697, "theta": -0.014, "rho": 0.0272, "theo": 1.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:01:16", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "HIPO270219P00040000", "bid": 4.5, "bid_size": 52.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0461, "vega": 0.0696, "theta": -0.0132, "rho": -0.0762, "theo": 5.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HIPO270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 44.0, "iv": 0.5407, "open_interest": 15.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0326, "vega": 0.0524, "theta": -0.0111, "rho": 0.0161, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:56:39", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HIPO270219P00045000", "bid": 8.3, "bid_size": 82.0, "ask": 11.3, "ask_size": 52.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0328, "vega": 0.0526, "theta": -0.0098, "rho": -0.091, "theo": 9.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "HIPO270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.4529, "open_interest": 11.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0214, "vega": 0.0376, "theta": -0.0086, "rho": 0.0099, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T09:59:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HIPO270219P00050000", "bid": 13.3, "bid_size": 13.0, "ask": 15.5, "ask_size": 52.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0221, "vega": 0.0379, "theta": -0.0068, "rho": -0.0922, "theo": 14.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HIPO270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0144, "vega": 0.0275, "theta": -0.0067, "rho": 0.0065, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HIPO270219P00055000", "bid": 17.7, "bid_size": 49.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0156, "vega": 0.0276, "theta": -0.0044, "rho": -0.0872, "theo": 19.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "HIPO270521C00017500", "bid": 17.0, "bid_size": 64.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0057, "vega": 0.0204, "theta": -0.0022, "rho": 0.0405, "theo": 18.7839, "change": 0.0, "open": 0.0, "high": 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": "HIPO270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0048, "vega": 0.0222, "theta": -0.0037, "rho": -0.0086, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HIPO270521C00020000", "bid": 14.6, "bid_size": 64.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.5901, "open_interest": 3.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0081, "vega": 0.0305, "theta": -0.0036, "rho": 0.0534, "theo": 16.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-12T11:39:32", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "HIPO270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0074, "vega": 0.0315, "theta": -0.0049, "rho": -0.0132, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HIPO270521C00022500", "bid": 12.9, "bid_size": 82.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0113, "vega": 0.0422, "theta": -0.0052, "rho": 0.064, "theo": 14.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HIPO270521P00022500", "bid": 0.25, "bid_size": 28.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0106, "vega": 0.0427, "theta": -0.0064, "rho": -0.0198, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HIPO270521C00025000", "bid": 10.5, "bid_size": 82.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.015, "vega": 0.0554, "theta": -0.0069, "rho": 0.0727, "theo": 12.1881, "change": 0.0, "open": 0.0, "high": 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": "HIPO270521P00025000", "bid": 0.05, "bid_size": 27.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0144, "vega": 0.0555, "theta": -0.0079, "rho": -0.0284, "theo": 1.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HIPO270521C00030000", "bid": 7.0, "bid_size": 52.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5187, "open_interest": 3.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.023, "vega": 0.0815, "theta": -0.0101, "rho": 0.0805, "theo": 8.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-13T09:32:51", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HIPO270521P00030000", "bid": 1.0, "bid_size": 40.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.533, "open_interest": 3.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0228, "vega": 0.0815, "theta": -0.0107, "rho": -0.0519, "theo": 2.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-29T12:01:58", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "HIPO270521C00035000", "bid": 4.2, "bid_size": 98.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.4988, "open_interest": 7.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0291, "vega": 0.0991, "theta": -0.0122, "rho": 0.0756, "theo": 5.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:10:05", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HIPO270521P00035000", "bid": 3.0, "bid_size": 52.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0294, "vega": 0.0992, "theta": -0.0124, "rho": -0.0809, "theo": 4.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T09:31:54", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "HIPO270521C00040000", "bid": 2.1, "bid_size": 110.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.472, "open_interest": 57.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0307, "vega": 0.1024, "theta": -0.0125, "rho": 0.0623, "theo": 3.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:52:24", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "HIPO270521P00040000", "bid": 5.6, "bid_size": 52.0, "ask": 9.0, "ask_size": 70.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0315, "vega": 0.1023, "theta": -0.0124, "rho": -0.1081, "theo": 7.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HIPO270521C00045000", "bid": 1.25, "bid_size": 94.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.4793, "open_interest": 12.0, "volume": 1.0, "delta": 0.3261, "gamma": 0.0281, "vega": 0.0936, "theta": -0.0114, "rho": 0.0474, "theo": 2.2523, "change": 0.475, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 22.8916, "prev_day_close": 2.07500004768372}, {"option": "HIPO270521P00045000", "bid": 9.8, "bid_size": 34.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0295, "vega": 0.0926, "theta": -0.011, "rho": -0.1257, "theo": 10.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HIPO270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.519, "open_interest": 4.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0235, "vega": 0.0791, "theta": -0.0097, "rho": 0.0346, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HIPO270521P00050000", "bid": 13.4, "bid_size": 82.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0256, "vega": 0.0765, "theta": -0.009, "rho": -0.1319, "theo": 15.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "HIPO270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0187, "vega": 0.0639, "theta": -0.0079, "rho": 0.0247, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HIPO270521P00055000", "bid": 17.7, "bid_size": 64.0, "ask": 21.1, "ask_size": 34.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0214, "vega": 0.0582, "theta": -0.0069, "rho": -0.1214, "theo": 19.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}], "symbol": "HIPO", "security_type": "stock", "exchange_id": 3, "current_price": 36.07, "price_change": 1.18, "price_change_percent": 3.3821, "bid": 35.35, "ask": 37.9, "bid_size": 100, "ask_size": 500, "open": 35.25, "high": 36.19, "low": 35.02, "close": 36.07, "prev_day_close": 34.89, "volume": 170261, "iv30": 42.623, "iv30_change": -0.536, "iv30_change_percent": -1.2419, "seqno": 10415197850, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HIPO"}