{"timestamp": "2026-11-10 00:01:09", "data": {"options": [{"option": "HL261113C00005000", "bid": 10.2, "bid_size": 113.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 10.4232, "change": 0.89, "open": 10.4, "high": 10.54, "low": 10.35, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-09T14:11:47", "percent_change": 9.2228, "prev_day_close": 9.65000009536743}, {"option": "HL261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.1082, "open_interest": 18.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.125, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:06:51", "percent_change": -92.5926, "prev_day_close": 0.135000005364418}, {"option": "HL261113C00009000", "bid": 6.25, "bid_size": 70.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 0.9996, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0001, "rho": 0.0015, "theo": 6.4271, "change": 0.9, "open": 6.55, "high": 6.55, "low": 6.4, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:33:06", "percent_change": 16.2162, "prev_day_close": 5.54999995231628}, {"option": "HL261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 2.7496, "open_interest": 0.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": -0.075, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:06:51", "percent_change": -55.5556, "prev_day_close": 0.135000005364418}, {"option": "HL261113C00010000", "bid": 5.35, "bid_size": 21.0, "ask": 5.8, "ask_size": 65.0, "iv": 2.9981, "open_interest": 2.0, "volume": 8.0, "delta": 0.9982, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0009, "rho": 0.0016, "theo": 5.4287, "change": 0.975, "open": 5.32, "high": 5.58, "low": 5.32, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:41:31", "percent_change": 21.547, "prev_day_close": 4.52499985694885}, {"option": "HL261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2738.0, "iv": 2.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0016, "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": 0.140000000596046}, {"option": "HL261113C00010500", "bid": 4.85, "bid_size": 28.0, "ask": 5.35, "ask_size": 61.0, "iv": 2.8358, "open_interest": 2.0, "volume": 4.0, "delta": 0.997, "gamma": 0.005, "vega": 0.0002, "theta": -0.0015, "rho": 0.0017, "theo": 4.9298, "change": 0.9, "open": 4.89, "high": 5.0, "low": 4.85, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:33:34", "percent_change": 21.9512, "prev_day_close": 4.10000002384186}, {"option": "HL261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2689.0, "iv": 2.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.005, "vega": 0.0002, "theta": -0.0021, "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": 0.140000000596046}, {"option": "HL261113C00011000", "bid": 4.35, "bid_size": 28.0, "ask": 4.8, "ask_size": 45.0, "iv": 2.4571, "open_interest": 1.0, "volume": 3.0, "delta": 0.9952, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0024, "rho": 0.0018, "theo": 4.4313, "change": 0.725, "open": 4.42, "high": 4.55, "low": 4.42, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:41:46", "percent_change": 18.9542, "prev_day_close": 3.82500004768372}, {"option": "HL261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2786.0, "iv": 2.4008, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:02:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HL261113C00011500", "bid": 3.85, "bid_size": 30.0, "ask": 4.4, "ask_size": 27.0, "iv": 2.391, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.012, "vega": 0.0004, "theta": -0.0035, "rho": 0.0019, "theo": 3.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:55:50", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "HL261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2606.0, "iv": 2.1501, "open_interest": 10.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.012, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:38:07", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "HL261113C00012000", "bid": 3.35, "bid_size": 30.0, "ask": 3.7, "ask_size": 32.0, "iv": 1.7475, "open_interest": 0.0, "volume": 4.0, "delta": 0.9874, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0053, "rho": 0.0019, "theo": 3.4366, "change": 0.79, "open": 3.45, "high": 3.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:42:10", "percent_change": 29.1513, "prev_day_close": 2.70999991893768}, {"option": "HL261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2281.0, "iv": 1.2071, "open_interest": 122.0, "volume": 23.0, "delta": -0.0135, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.0084, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:12:43", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "HL261113C00012500", "bid": 2.8, "bid_size": 60.0, "ask": 3.3, "ask_size": 1004.0, "iv": 1.6195, "open_interest": 0.0, "volume": 6.0, "delta": 0.9793, "gamma": 0.0313, "vega": 0.0008, "theta": -0.0079, "rho": 0.002, "theo": 2.9417, "change": 0.885, "open": 2.98, "high": 3.0, "low": 2.98, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:42:43", "percent_change": 41.844, "prev_day_close": 2.11500000953674}, {"option": "HL261113P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2549.0, "iv": 1.0367, "open_interest": 53.0, "volume": 28.0, "delta": -0.0216, "gamma": 0.0314, "vega": 0.0008, "theta": -0.0083, "rho": 0.0, "theo": 0.0132, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:11:27", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "HL261113C00013000", "bid": 2.35, "bid_size": 58.0, "ask": 2.83, "ask_size": 790.0, "iv": 1.5161, "open_interest": 12.0, "volume": 11.0, "delta": 0.9652, "gamma": 0.0522, "vega": 0.0013, "theta": -0.0119, "rho": 0.002, "theo": 2.4503, "change": 1.035, "open": 2.38, "high": 2.65, "low": 2.38, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:21:27", "percent_change": 64.0867, "prev_day_close": 1.6149999499321}, {"option": "HL261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1811.0, "iv": 0.8702, "open_interest": 281.0, "volume": 72.0, "delta": -0.0358, "gamma": 0.0523, "vega": 0.0013, "theta": -0.0122, "rho": -0.0001, "theo": 0.0214, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:14:14", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "HL261113C00013500", "bid": 1.76, "bid_size": 1217.0, "ask": 2.3, "ask_size": 897.0, "iv": 1.0974, "open_interest": 327.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0881, "vega": 0.002, "theta": -0.018, "rho": 0.0021, "theo": 1.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:06:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HL261113P00013500", "bid": 0.02, "bid_size": 25.0, "ask": 0.04, "ask_size": 1349.0, "iv": 0.8085, "open_interest": 215.0, "volume": 11.0, "delta": -0.0612, "gamma": 0.0884, "vega": 0.002, "theta": -0.0183, "rho": -0.0001, "theo": 0.0365, "change": -0.09, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:50:12", "percent_change": -75.0, "prev_day_close": 0.120000004768372}, {"option": "HL261113C00014000", "bid": 1.32, "bid_size": 1072.0, "ask": 1.67, "ask_size": 2282.0, "iv": 0.7682, "open_interest": 311.0, "volume": 120.0, "delta": 0.8935, "gamma": 0.1482, "vega": 0.003, "theta": -0.027, "rho": 0.002, "theo": 1.4949, "change": 0.69, "open": 1.6, "high": 1.65, "low": 1.41, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 75.0, "prev_day_close": 0.919999986886978}, {"option": "HL261113P00014000", "bid": 0.03, "bid_size": 1267.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6734, "open_interest": 435.0, "volume": 719.0, "delta": -0.1078, "gamma": 0.149, "vega": 0.003, "theta": -0.0273, "rho": -0.0002, "theo": 0.0654, "change": -0.185, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:53:24", "percent_change": -82.2222, "prev_day_close": 0.225000001490116}, {"option": "HL261113C00014500", "bid": 0.95, "bid_size": 562.0, "ask": 1.37, "ask_size": 3082.0, "iv": 0.9273, "open_interest": 872.0, "volume": 24.0, "delta": 0.8098, "gamma": 0.2384, "vega": 0.0044, "theta": -0.0389, "rho": 0.0019, "theo": 1.053, "change": 0.55, "open": 1.12, "high": 1.15, "low": 0.98, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:36:22", "percent_change": 91.6667, "prev_day_close": 0.599999994039536}, {"option": "HL261113P00014500", "bid": 0.04, "bid_size": 3193.0, "ask": 0.16, "ask_size": 2102.0, "iv": 0.6488, "open_interest": 409.0, "volume": 226.0, "delta": -0.1921, "gamma": 0.2401, "vega": 0.0044, "theta": -0.0392, "rho": -0.0004, "theo": 0.1234, "change": -0.29, "open": 0.15, "high": 0.19, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:22", "percent_change": -74.359, "prev_day_close": 0.390000000596046}, {"option": "HL261113C00015000", "bid": 0.65, "bid_size": 8.0, "ask": 0.78, "ask_size": 2193.0, "iv": 0.7363, "open_interest": 5596.0, "volume": 205.0, "delta": 0.6717, "gamma": 0.3395, "vega": 0.0059, "theta": -0.0505, "rho": 0.0016, "theo": 0.6681, "change": 0.455, "open": 0.71, "high": 0.9, "low": 0.64, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:38:22", "percent_change": 124.658, "prev_day_close": 0.364999994635582}, {"option": "HL261113P00015000", "bid": 0.18, "bid_size": 3244.0, "ask": 0.32, "ask_size": 3027.0, "iv": 0.6756, "open_interest": 451.0, "volume": 417.0, "delta": -0.3315, "gamma": 0.3428, "vega": 0.0059, "theta": -0.051, "rho": -0.0007, "theo": 0.2389, "change": -0.415, "open": 0.19, "high": 0.33, "low": 0.16, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:51:33", "percent_change": -63.3588, "prev_day_close": 0.655000001192093}, {"option": "HL261113C00015500", "bid": 0.37, "bid_size": 365.0, "ask": 0.45, "ask_size": 1951.0, "iv": 0.6857, "open_interest": 625.0, "volume": 577.0, "delta": 0.4873, "gamma": 0.387, "vega": 0.0064, "theta": -0.0546, "rho": 0.0012, "theo": 0.3773, "change": 0.2, "open": 0.42, "high": 0.58, "low": 0.3, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 95.2381, "prev_day_close": 0.21000000089407}, {"option": "HL261113P00015500", "bid": 0.39, "bid_size": 2701.0, "ask": 0.68, "ask_size": 3446.0, "iv": 0.7678, "open_interest": 77.0, "volume": 355.0, "delta": -0.518, "gamma": 0.3914, "vega": 0.0064, "theta": -0.0552, "rho": -0.001, "theo": 0.4496, "change": -0.52, "open": 0.5, "high": 0.58, "low": 0.32, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:51:33", "percent_change": -52.0, "prev_day_close": 0.999999970197678}, {"option": "HL261113C00016000", "bid": 0.2, "bid_size": 5.0, "ask": 0.32, "ask_size": 3297.0, "iv": 0.75, "open_interest": 1647.0, "volume": 412.0, "delta": 0.3084, "gamma": 0.3386, "vega": 0.0057, "theta": -0.0475, "rho": 0.0008, "theo": 0.1963, "change": 0.155, "open": 0.22, "high": 0.34, "low": 0.17, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:38:27", "percent_change": 134.783, "prev_day_close": 0.115000002086163}, {"option": "HL261113P00016000", "bid": 0.69, "bid_size": 172.0, "ask": 0.96, "ask_size": 2624.0, "iv": 0.7347, "open_interest": 62.0, "volume": 146.0, "delta": -0.699, "gamma": 0.3426, "vega": 0.0056, "theta": -0.048, "rho": -0.0012, "theo": 0.7709, "change": -0.785, "open": 0.82, "high": 0.94, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:25:45", "percent_change": -55.477, "prev_day_close": 1.41499996185303}, {"option": "HL261113C00016500", "bid": 0.09, "bid_size": 241.0, "ask": 0.13, "ask_size": 2175.0, "iv": 0.6886, "open_interest": 244.0, "volume": 835.0, "delta": 0.1796, "gamma": 0.2423, "vega": 0.0042, "theta": -0.0349, "rho": 0.0004, "theo": 0.1002, "change": 0.055, "open": 0.12, "high": 0.16, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:57:27", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "HL261113P00016500", "bid": 1.01, "bid_size": 298.0, "ask": 1.23, "ask_size": 13.0, "iv": 0.4966, "open_interest": 47.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.2447, "vega": 0.0041, "theta": -0.0351, "rho": -0.0012, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T09:32:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HL261113C00017000", "bid": 0.04, "bid_size": 4.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.675, "open_interest": 893.0, "volume": 617.0, "delta": 0.1021, "gamma": 0.1562, "vega": 0.0029, "theta": -0.0234, "rho": 0.0002, "theo": 0.0524, "change": 0.035, "open": 0.06, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:20:18", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "HL261113P00017000", "bid": 1.29, "bid_size": 1509.0, "ask": 1.73, "ask_size": 33.0, "iv": 0.0, "open_interest": 45.0, "volume": 132.0, "delta": -0.9067, "gamma": 0.158, "vega": 0.0026, "theta": -0.0235, "rho": -0.001, "theo": 1.6328, "change": -0.76, "open": 1.66, "high": 1.69, "low": 1.49, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T13:21:58", "percent_change": -31.0204, "prev_day_close": 2.44999992847443}, {"option": "HL261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.6569, "open_interest": 127.0, "volume": 265.0, "delta": 0.0586, "gamma": 0.0968, "vega": 0.0019, "theta": -0.0152, "rho": 0.0001, "theo": 0.0285, "change": 0.01, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:00:47", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "HL261113P00017500", "bid": 1.78, "bid_size": 1393.0, "ask": 2.27, "ask_size": 20.0, "iv": 0.0, "open_interest": 59.0, "volume": 45.0, "delta": -0.9504, "gamma": 0.1, "vega": 0.0016, "theta": -0.0149, "rho": -0.0008, "theo": 2.1115, "change": -1.145, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:16:07", "percent_change": -38.2304, "prev_day_close": 2.99500000476837}, {"option": "HL261113C00018000", "bid": 0.01, "bid_size": 17.0, "ask": 0.04, "ask_size": 2525.0, "iv": 0.8485, "open_interest": 37.0, "volume": 129.0, "delta": 0.0344, "gamma": 0.0597, "vega": 0.0012, "theta": -0.0097, "rho": 0.0001, "theo": 0.0162, "change": -0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:41:32", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "HL261113P00018000", "bid": 2.18, "bid_size": 303.0, "ask": 2.79, "ask_size": 34.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -0.9751, "gamma": 0.0624, "vega": 0.0009, "theta": -0.0094, "rho": -0.0005, "theo": 2.6018, "change": -0.825, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:01:10", "percent_change": -24.0876, "prev_day_close": 3.42500007152557}, {"option": "HL261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3188.0, "iv": 0.9298, "open_interest": 210.0, "volume": 43.0, "delta": 0.0208, "gamma": 0.0371, "vega": 0.0008, "theta": -0.0063, "rho": 0.0, "theo": 0.0095, "change": -0.135, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:54:31", "percent_change": -87.0968, "prev_day_close": 0.155000001192093}, {"option": "HL261113P00018500", "bid": 2.64, "bid_size": 153.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0358, "vega": 0.0004, "theta": -0.0063, "rho": -0.0003, "theo": 3.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:51:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HL261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8512, "open_interest": 220.0, "volume": 13.0, "delta": 0.0129, "gamma": 0.0234, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0058, "change": -0.135, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:34:32", "percent_change": -93.1034, "prev_day_close": 0.144999995827675}, {"option": "HL261113P00019000", "bid": 3.25, "bid_size": 95.0, "ask": 3.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0181, "vega": 0.0002, "theta": -0.0049, "rho": -0.0001, "theo": 3.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T09:32:05", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "HL261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4543.0, "iv": 1.609, "open_interest": 91.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0151, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T12:31:30", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HL261113P00019500", "bid": 3.65, "bid_size": 185.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.008, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 4.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-09T11:49:29", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "HL261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2957.0, "iv": 1.4018, "open_interest": 146.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0099, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:15:55", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HL261113P00020000", "bid": 4.1, "bid_size": 192.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0029, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 4.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "HL261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.3905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T13:00:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL261113P00020500", "bid": 4.6, "bid_size": 192.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-05T13:25:49", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "HL261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3267.0, "iv": 2.0273, "open_interest": 8.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:44:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HL261113P00021000", "bid": 5.1, "bid_size": 197.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-27T11:08:05", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "HL261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 28.0, "iv": 2.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00021500", "bid": 5.6, "bid_size": 189.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-28T11:21:26", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "HL261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3309.0, "iv": 2.2874, "open_interest": 25.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:01:56", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00022000", "bid": 6.1, "bid_size": 187.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "HL261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2532.0, "iv": 2.3927, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0015, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-09T14:20:40", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00022500", "bid": 6.6, "bid_size": 192.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 7.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-10-28T11:20:57", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "HL261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.6222, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T10:14:23", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00023000", "bid": 7.1, "bid_size": 192.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HL261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 69.0, "iv": 2.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "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": 0.135000005364418}, {"option": "HL261113P00023500", "bid": 7.6, "bid_size": 189.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 8.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "HL261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3113.0, "iv": 2.6885, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "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": 0.07, "last_trade_time": "2026-10-12T09:56:57", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00024000", "bid": 8.15, "bid_size": 151.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "HL261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2874.0, "iv": 2.871, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": 0.03, "last_trade_time": "2026-10-12T10:15:59", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00025000", "bid": 9.2, "bid_size": 106.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 9.595, "change": -0.775, "open": 9.73, "high": 9.73, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T11:41:48", "percent_change": -7.39857, "prev_day_close": 10.4749999046326}, {"option": "HL261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3157.0, "iv": 3.0433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00026000", "bid": 10.2, "bid_size": 110.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 10.595, "change": -0.825, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T11:41:48", "percent_change": -7.18954, "prev_day_close": 11.4749999046326}, {"option": "HL261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 5.0, "iv": 2.3312, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T14:47:48", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261113P00030000", "bid": 14.15, "bid_size": 153.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "HL261120C00005000", "bid": 10.05, "bid_size": 490.0, "ask": 11.0, "ask_size": 85.0, "iv": 3.7174, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 10.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-10-26T09:44:46", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 2.4843, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:00:51", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261120C00008000", "bid": 7.15, "bid_size": 272.0, "ask": 7.95, "ask_size": 14.0, "iv": 2.3889, "open_interest": 1.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0001, "rho": 0.0028, "theo": 7.4443, "change": 0.91, "open": 7.51, "high": 7.51, "low": 7.51, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-09T11:29:21", "percent_change": 13.7879, "prev_day_close": 6.59999990463257}, {"option": "HL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0019, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261120C00009000", "bid": 6.05, "bid_size": 592.0, "ask": 7.0, "ask_size": 86.0, "iv": 1.9019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0007, "rho": 0.0032, "theo": 6.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3556.0, "iv": 2.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HL261120C00010000", "bid": 5.15, "bid_size": 309.0, "ask": 6.0, "ask_size": 129.0, "iv": 1.7583, "open_interest": 92.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0017, "rho": 0.0035, "theo": 5.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:47:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "HL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.2733, "open_interest": 12.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL261120C00010500", "bid": 4.65, "bid_size": 312.0, "ask": 5.4, "ask_size": 123.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0103, "vega": 0.0007, "theta": -0.0024, "rho": 0.0037, "theo": 4.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3434.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0104, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120C00011000", "bid": 4.2, "bid_size": 366.0, "ask": 4.85, "ask_size": 125.0, "iv": 1.279, "open_interest": 26.0, "volume": 2.0, "delta": 0.9859, "gamma": 0.0151, "vega": 0.001, "theta": -0.0034, "rho": 0.0038, "theo": 4.4601, "change": 0.915, "open": 4.52, "high": 4.54, "low": 4.52, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T15:30:56", "percent_change": 25.2414, "prev_day_close": 3.62500011920929}, {"option": "HL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 4273.0, "iv": 1.4682, "open_interest": 164.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0151, "vega": 0.001, "theta": -0.0039, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:54:33", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "HL261120C00011500", "bid": 3.7, "bid_size": 263.0, "ask": 4.4, "ask_size": 97.0, "iv": 1.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0223, "vega": 0.0014, "theta": -0.0046, "rho": 0.004, "theo": 3.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3694.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0223, "vega": 0.0014, "theta": -0.0051, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120C00012000", "bid": 3.0, "bid_size": 596.0, "ask": 4.0, "ask_size": 122.0, "iv": 0.9186, "open_interest": 13.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0331, "vega": 0.002, "theta": -0.0064, "rho": 0.0041, "theo": 3.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T10:35:47", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "HL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5829.0, "iv": 1.1199, "open_interest": 526.0, "volume": 12.0, "delta": -0.0327, "gamma": 0.0332, "vega": 0.002, "theta": -0.0068, "rho": -0.0002, "theo": 0.0287, "change": -0.08, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:18:21", "percent_change": -80.0, "prev_day_close": 0.100000003352761}, {"option": "HL261120C00012500", "bid": 2.76, "bid_size": 353.0, "ask": 3.5, "ask_size": 123.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0494, "vega": 0.0027, "theta": -0.0087, "rho": 0.0042, "theo": 2.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3329.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0496, "vega": 0.0028, "theta": -0.0091, "rho": -0.0003, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261120C00013000", "bid": 2.22, "bid_size": 1377.0, "ask": 2.93, "ask_size": 2272.0, "iv": 0.8524, "open_interest": 133.0, "volume": 16.0, "delta": 0.9255, "gamma": 0.0733, "vega": 0.0038, "theta": -0.0117, "rho": 0.0042, "theo": 2.517, "change": 0.75, "open": 2.78, "high": 2.78, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T10:52:30", "percent_change": 41.2088, "prev_day_close": 1.82000005245209}, {"option": "HL261120P00013000", "bid": 0.04, "bid_size": 51.0, "ask": 0.13, "ask_size": 2566.0, "iv": 0.764, "open_interest": 1271.0, "volume": 72.0, "delta": -0.0757, "gamma": 0.0737, "vega": 0.0038, "theta": -0.0121, "rho": -0.0004, "theo": 0.0675, "change": -0.08, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:23", "percent_change": -61.5385, "prev_day_close": 0.130000002682209}, {"option": "HL261120C00013500", "bid": 1.77, "bid_size": 499.0, "ask": 2.36, "ask_size": 127.0, "iv": 0.6945, "open_interest": 35.0, "volume": 1.0, "delta": 0.8853, "gamma": 0.1066, "vega": 0.0052, "theta": -0.0156, "rho": 0.0041, "theo": 2.0571, "change": 0.73, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:25:18", "percent_change": 50.0, "prev_day_close": 1.45999997854233}, {"option": "HL261120P00013500", "bid": 0.05, "bid_size": 3108.0, "ask": 0.12, "ask_size": 472.0, "iv": 0.6352, "open_interest": 376.0, "volume": 15.0, "delta": -0.1161, "gamma": 0.1072, "vega": 0.0052, "theta": -0.0159, "rho": -0.0006, "theo": 0.107, "change": -0.155, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:29:41", "percent_change": -60.7843, "prev_day_close": 0.255000002682209}, {"option": "HL261120C00014000", "bid": 1.52, "bid_size": 1334.0, "ask": 1.75, "ask_size": 2461.0, "iv": 0.6635, "open_interest": 3622.0, "volume": 13.0, "delta": 0.8252, "gamma": 0.1489, "vega": 0.0069, "theta": -0.0201, "rho": 0.004, "theo": 1.6223, "change": 0.615, "open": 1.83, "high": 1.83, "low": 1.53, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:38:54", "percent_change": 55.6561, "prev_day_close": 1.10500001907349}, {"option": "HL261120P00014000", "bid": 0.12, "bid_size": 2720.0, "ask": 0.25, "ask_size": 3995.0, "iv": 0.6642, "open_interest": 3436.0, "volume": 85.0, "delta": -0.1766, "gamma": 0.1498, "vega": 0.007, "theta": -0.0204, "rho": -0.0009, "theo": 0.1717, "change": -0.22, "open": 0.13, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:47:50", "percent_change": -59.4595, "prev_day_close": 0.370000004768372}, {"option": "HL261120C00014500", "bid": 1.18, "bid_size": 8.0, "ask": 1.4, "ask_size": 2398.0, "iv": 0.6907, "open_interest": 3275.0, "volume": 56.0, "delta": 0.7406, "gamma": 0.1951, "vega": 0.0087, "theta": -0.0246, "rho": 0.0036, "theo": 1.2262, "change": 0.425, "open": 1.2, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 52.795, "prev_day_close": 0.804999977350235}, {"option": "HL261120P00014500", "bid": 0.17, "bid_size": 3798.0, "ask": 0.43, "ask_size": 4826.0, "iv": 0.6466, "open_interest": 4971.0, "volume": 150.0, "delta": -0.2618, "gamma": 0.1965, "vega": 0.0087, "theta": -0.0249, "rho": -0.0013, "theo": 0.2754, "change": -0.35, "open": 0.33, "high": 0.33, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:18:21", "percent_change": -61.4035, "prev_day_close": 0.569999992847443}, {"option": "HL261120C00015000", "bid": 0.83, "bid_size": 1142.0, "ask": 0.99, "ask_size": 2674.0, "iv": 0.6254, "open_interest": 1572.0, "volume": 334.0, "delta": 0.6324, "gamma": 0.2337, "vega": 0.0101, "theta": -0.028, "rho": 0.0032, "theo": 0.8844, "change": 0.39, "open": 0.77, "high": 1.07, "low": 0.77, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:42:38", "percent_change": 69.6429, "prev_day_close": 0.559999972581863}, {"option": "HL261120P00015000", "bid": 0.32, "bid_size": 3977.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.5764, "open_interest": 1582.0, "volume": 290.0, "delta": -0.3708, "gamma": 0.2354, "vega": 0.0101, "theta": -0.0283, "rho": -0.0018, "theo": 0.4339, "change": -0.46, "open": 0.49, "high": 0.52, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:41:00", "percent_change": -56.7901, "prev_day_close": 0.810000002384186}, {"option": "HL261120C00015500", "bid": 0.55, "bid_size": 2710.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.5769, "open_interest": 363.0, "volume": 127.0, "delta": 0.5097, "gamma": 0.2515, "vega": 0.0107, "theta": -0.0292, "rho": 0.0026, "theo": 0.6092, "change": 0.255, "open": 0.69, "high": 0.75, "low": 0.58, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:59:13", "percent_change": 69.863, "prev_day_close": 0.364999994635582}, {"option": "HL261120P00015500", "bid": 0.65, "bid_size": 50.0, "ask": 0.72, "ask_size": 182.0, "iv": 0.614, "open_interest": 37.0, "volume": 98.0, "delta": -0.4946, "gamma": 0.2535, "vega": 0.0107, "theta": -0.0295, "rho": -0.0023, "theo": 0.6595, "change": -0.49, "open": 0.81, "high": 0.81, "low": 0.58, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:40:03", "percent_change": -42.9825, "prev_day_close": 1.14000004529953}, {"option": "HL261120C00016000", "bid": 0.37, "bid_size": 12.0, "ask": 0.52, "ask_size": 3770.0, "iv": 0.628, "open_interest": 3316.0, "volume": 260.0, "delta": 0.3878, "gamma": 0.2423, "vega": 0.0103, "theta": -0.0279, "rho": 0.002, "theo": 0.4036, "change": 0.07, "open": 0.42, "high": 0.54, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:50:05", "percent_change": 30.4348, "prev_day_close": 0.229999996721745}, {"option": "HL261120P00016000", "bid": 0.84, "bid_size": 2681.0, "ask": 1.05, "ask_size": 203.0, "iv": 0.578, "open_interest": 2912.0, "volume": 36.0, "delta": -0.6175, "gamma": 0.2446, "vega": 0.0102, "theta": -0.0281, "rho": -0.0027, "theo": 0.9551, "change": -0.68, "open": 1.06, "high": 1.06, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:55:26", "percent_change": -44.7368, "prev_day_close": 1.51999998092651}, {"option": "HL261120C00016500", "bid": 0.16, "bid_size": 3906.0, "ask": 0.35, "ask_size": 3521.0, "iv": 0.5861, "open_interest": 336.0, "volume": 64.0, "delta": 0.281, "gamma": 0.2118, "vega": 0.0091, "theta": -0.0245, "rho": 0.0014, "theo": 0.26, "change": 0.135, "open": 0.28, "high": 0.33, "low": 0.22, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:48:52", "percent_change": 87.0968, "prev_day_close": 0.155000001192093}, {"option": "HL261120P00016500", "bid": 1.09, "bid_size": 559.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5712, "open_interest": 27.0, "volume": 2.0, "delta": -0.7254, "gamma": 0.2143, "vega": 0.009, "theta": -0.0246, "rho": -0.003, "theo": 1.3132, "change": -0.935, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:25:45", "percent_change": -44.4181, "prev_day_close": 2.10500007867813}, {"option": "HL261120C00017000", "bid": 0.13, "bid_size": 454.0, "ask": 0.22, "ask_size": 3490.0, "iv": 0.6138, "open_interest": 6485.0, "volume": 409.0, "delta": 0.1963, "gamma": 0.1713, "vega": 0.0074, "theta": -0.0202, "rho": 0.001, "theo": 0.1648, "change": 0.11, "open": 0.15, "high": 0.23, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:34:26", "percent_change": 122.222, "prev_day_close": 0.0899999998509884}, {"option": "HL261120P00017000", "bid": 1.56, "bid_size": 1230.0, "ask": 1.77, "ask_size": 23.0, "iv": 0.5174, "open_interest": 2159.0, "volume": 2.0, "delta": -0.8112, "gamma": 0.1743, "vega": 0.0072, "theta": -0.0203, "rho": -0.003, "theo": 1.7202, "change": -0.995, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:38:14", "percent_change": -39.2505, "prev_day_close": 2.5349999666214}, {"option": "HL261120C00017500", "bid": 0.05, "bid_size": 2523.0, "ask": 0.11, "ask_size": 29.0, "iv": 0.568, "open_interest": 281.0, "volume": 40.0, "delta": 0.1339, "gamma": 0.131, "vega": 0.0058, "theta": -0.0158, "rho": 0.0007, "theo": 0.1038, "change": -0.06, "open": 0.12, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -35.2941, "prev_day_close": 0.169999996200204}, {"option": "HL261120P00017500", "bid": 1.87, "bid_size": 725.0, "ask": 2.44, "ask_size": 8.0, "iv": 0.5994, "open_interest": 13.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.1347, "vega": 0.0055, "theta": -0.016, "rho": -0.003, "theo": 2.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:32:03", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "HL261120C00018000", "bid": 0.04, "bid_size": 403.0, "ask": 0.12, "ask_size": 3913.0, "iv": 0.6575, "open_interest": 5074.0, "volume": 114.0, "delta": 0.09, "gamma": 0.0964, "vega": 0.0044, "theta": -0.0119, "rho": 0.0005, "theo": 0.0654, "change": -0.065, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:42:28", "percent_change": -52.0, "prev_day_close": 0.125000001862645}, {"option": "HL261120P00018000", "bid": 2.45, "bid_size": 2445.0, "ask": 2.73, "ask_size": 126.0, "iv": 0.4934, "open_interest": 965.0, "volume": 4.0, "delta": -0.92, "gamma": 0.1003, "vega": 0.0039, "theta": -0.0121, "rho": -0.0026, "theo": 2.626, "change": -0.85, "open": 2.58, "high": 2.58, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:47:50", "percent_change": -25.3731, "prev_day_close": 3.35000002384186}, {"option": "HL261120C00018500", "bid": 0.01, "bid_size": 216.0, "ask": 0.06, "ask_size": 2379.0, "iv": 0.6184, "open_interest": 16.0, "volume": 7.0, "delta": 0.0601, "gamma": 0.0692, "vega": 0.0032, "theta": -0.0088, "rho": 0.0003, "theo": 0.0414, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:50:16", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "HL261120P00018500", "bid": 2.73, "bid_size": 444.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0732, "vega": 0.0027, "theta": -0.009, "rho": -0.0022, "theo": 3.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-29T11:17:54", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HL261120C00019000", "bid": 0.01, "bid_size": 47.0, "ask": 0.22, "ask_size": 2.0, "iv": 0.8983, "open_interest": 2086.0, "volume": 20.0, "delta": 0.0401, "gamma": 0.0489, "vega": 0.0023, "theta": -0.0064, "rho": 0.0002, "theo": 0.0263, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:51:34", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "HL261120P00019000", "bid": 3.25, "bid_size": 1442.0, "ask": 3.85, "ask_size": 1090.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0542, "vega": 0.0017, "theta": -0.0065, "rho": -0.0017, "theo": 3.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-02T10:03:04", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "HL261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 3468.0, "iv": 0.9216, "open_interest": 10.0, "volume": 1.0, "delta": 0.0268, "gamma": 0.0342, "vega": 0.0017, "theta": -0.0046, "rho": 0.0001, "theo": 0.0169, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:02:40", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "HL261120P00019500", "bid": 3.75, "bid_size": 164.0, "ask": 4.45, "ask_size": 6.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0374, "vega": 0.0008, "theta": -0.0044, "rho": -0.0009, "theo": 4.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "HL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4460.0, "iv": 0.7762, "open_interest": 3177.0, "volume": 6.0, "delta": 0.0179, "gamma": 0.0239, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.011, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:54:41", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261120P00020000", "bid": 4.25, "bid_size": 2089.0, "ask": 4.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 2000.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0201, "vega": 0.0003, "theta": -0.0032, "rho": -0.0002, "theo": 4.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T12:09:19", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "HL261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 4005.0, "iv": 1.0654, "open_interest": 8.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0166, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:36:41", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HL261120P00020500", "bid": 4.7, "bid_size": 159.0, "ask": 5.6, "ask_size": 36.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0028, "rho": -0.0001, "theo": 5.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2985.0, "iv": 0.8636, "open_interest": 409.0, "volume": 45.0, "delta": 0.0082, "gamma": 0.0116, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:25:46", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "HL261120P00021000", "bid": 5.15, "bid_size": 269.0, "ask": 5.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-10-15T15:52:08", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "HL261120C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3150.0, "iv": 0.9777, "open_interest": 6.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0081, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:09:52", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "HL261120P00021500", "bid": 5.75, "bid_size": 153.0, "ask": 6.45, "ask_size": 30.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-10-30T12:51:08", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2265.0, "iv": 1.0327, "open_interest": 459.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:49:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HL261120P00022000", "bid": 6.1, "bid_size": 196.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-14T14:51:05", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "HL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1063, "open_interest": 1553.0, "volume": 8.0, "delta": 0.0018, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:29:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HL261120P00023000", "bid": 7.25, "bid_size": 155.0, "ask": 7.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 7.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T12:51:20", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2370.0, "iv": 1.121, "open_interest": 630.0, "volume": 9.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:35:36", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261120P00024000", "bid": 8.2, "bid_size": 157.0, "ask": 9.05, "ask_size": 52.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-22T10:42:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4417.0, "iv": 1.7299, "open_interest": 1329.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "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": 0.01, "last_trade_time": "2026-11-06T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261120P00025000", "bid": 9.25, "bid_size": 165.0, "ask": 9.95, "ask_size": 6.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 9.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T12:51:44", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "HL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 59.0, "iv": 1.834, "open_interest": 32.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": 0.03, "last_trade_time": "2026-10-13T11:28:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261120P00026000", "bid": 10.1, "bid_size": 273.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 10.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "HL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 78.0, "iv": 1.9326, "open_interest": 127.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:17:43", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261120P00027000", "bid": 11.2, "bid_size": 172.0, "ask": 11.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 11.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-30T12:52:08", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 1.4053, "open_interest": 127.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:37:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HL261120P00030000", "bid": 14.15, "bid_size": 263.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 14.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "HL261127C00005000", "bid": 9.95, "bid_size": 540.0, "ask": 10.95, "ask_size": 7.0, "iv": 2.3743, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0027, "theo": 10.4259, "change": 10.5, "open": 10.4, "high": 10.5, "low": 10.4, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T13:40:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 11.0, "iv": 1.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "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": 0.0}, {"option": "HL261127C00009000", "bid": 6.1, "bid_size": 329.0, "ask": 6.95, "ask_size": 27.0, "iv": 1.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0005, "rho": 0.0049, "theo": 6.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3662.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0014, "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": 0.0}, {"option": "HL261127C00010000", "bid": 4.95, "bid_size": 462.0, "ask": 6.05, "ask_size": 35.0, "iv": 1.177, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0095, "vega": 0.001, "theta": -0.0015, "rho": 0.0054, "theo": 5.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-03T14:23:45", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HL261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 29.0, "iv": 1.404, "open_interest": 74.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0095, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:23:45", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HL261127C00010500", "bid": 4.5, "bid_size": 540.0, "ask": 5.45, "ask_size": 17.0, "iv": 0.9607, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0136, "vega": 0.0014, "theta": -0.0023, "rho": 0.0056, "theo": 4.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T15:51:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HL261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 69.0, "iv": 1.2868, "open_interest": 5.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0137, "vega": 0.0014, "theta": -0.003, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:52:16", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HL261127C00011000", "bid": 4.25, "bid_size": 119.0, "ask": 4.95, "ask_size": 28.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0196, "vega": 0.0018, "theta": -0.0032, "rho": 0.0058, "theo": 4.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2043.0, "iv": 1.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0197, "vega": 0.0018, "theta": -0.0039, "rho": -0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HL261127C00011500", "bid": 3.65, "bid_size": 928.0, "ask": 4.55, "ask_size": 142.0, "iv": 1.0694, "open_interest": 2.0, "volume": 2.0, "delta": 0.968, "gamma": 0.0283, "vega": 0.0025, "theta": -0.0045, "rho": 0.006, "theo": 3.9751, "change": 0.885, "open": 3.95, "high": 4.05, "low": 3.95, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T14:34:09", "percent_change": 27.9621, "prev_day_close": 3.16499996185303}, {"option": "HL261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2640.0, "iv": 0.714, "open_interest": 96.0, "volume": 5.0, "delta": -0.0328, "gamma": 0.0284, "vega": 0.0025, "theta": -0.0051, "rho": -0.0003, "theo": 0.0342, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:02:41", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "HL261127C00012000", "bid": 3.15, "bid_size": 358.0, "ask": 3.95, "ask_size": 37.0, "iv": 0.8548, "open_interest": 8.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0406, "vega": 0.0034, "theta": -0.0061, "rho": 0.0061, "theo": 3.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T14:21:27", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "HL261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2141.0, "iv": 0.6653, "open_interest": 4.0, "volume": 4.0, "delta": -0.048, "gamma": 0.0407, "vega": 0.0034, "theta": -0.0066, "rho": -0.0004, "theo": 0.0503, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:23:16", "percent_change": -55.5556, "prev_day_close": 0.0899999979883432}, {"option": "HL261127C00012500", "bid": 2.75, "bid_size": 357.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0576, "vega": 0.0046, "theta": -0.0081, "rho": 0.0062, "theo": 3.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "HL261127P00012500", "bid": 0.03, "bid_size": 1387.0, "ask": 0.08, "ask_size": 2121.0, "iv": 0.6323, "open_interest": 41.0, "volume": 33.0, "delta": -0.0703, "gamma": 0.0579, "vega": 0.0046, "theta": -0.0085, "rho": -0.0006, "theo": 0.075, "change": -0.07, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:29:21", "percent_change": -53.8462, "prev_day_close": 0.130000002682209}, {"option": "HL261127C00013000", "bid": 2.19, "bid_size": 622.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0804, "vega": 0.0061, "theta": -0.0105, "rho": 0.0062, "theo": 2.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T09:41:51", "percent_change": 0.0, "prev_day_close": 1.81000006198883}, {"option": "HL261127P00013000", "bid": 0.02, "bid_size": 1217.0, "ask": 0.15, "ask_size": 2851.0, "iv": 0.599, "open_interest": 94.0, "volume": 8.0, "delta": -0.1027, "gamma": 0.0808, "vega": 0.0061, "theta": -0.0109, "rho": -0.0008, "theo": 0.1129, "change": -0.1, "open": 0.16, "high": 0.16, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:45:43", "percent_change": -47.619, "prev_day_close": 0.21000000089407}, {"option": "HL261127C00013500", "bid": 1.81, "bid_size": 1211.0, "ask": 2.46, "ask_size": 2059.0, "iv": 0.6443, "open_interest": 42.0, "volume": 6.0, "delta": 0.8529, "gamma": 0.1087, "vega": 0.0079, "theta": -0.0133, "rho": 0.006, "theo": 2.1158, "change": 0.645, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T10:51:04", "percent_change": 41.7476, "prev_day_close": 1.5450000166893}, {"option": "HL261127P00013500", "bid": 0.11, "bid_size": 2436.0, "ask": 0.18, "ask_size": 1548.0, "iv": 0.5866, "open_interest": 2978.0, "volume": 81.0, "delta": -0.1486, "gamma": 0.1093, "vega": 0.0079, "theta": -0.0136, "rho": -0.0012, "theo": 0.1708, "change": -0.16, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:25", "percent_change": -51.6129, "prev_day_close": 0.310000002384186}, {"option": "HL261127C00014000", "bid": 1.58, "bid_size": 411.0, "ask": 1.99, "ask_size": 671.0, "iv": 0.678, "open_interest": 92.0, "volume": 0.0, "delta": 0.791, "gamma": 0.1408, "vega": 0.0098, "theta": -0.0162, "rho": 0.0058, "theo": 1.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T14:00:22", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "HL261127P00014000", "bid": 0.1, "bid_size": 3729.0, "ask": 0.27, "ask_size": 35.0, "iv": 0.5206, "open_interest": 83.0, "volume": 18.0, "delta": -0.2108, "gamma": 0.1416, "vega": 0.0099, "theta": -0.0165, "rho": -0.0017, "theo": 0.2574, "change": -0.285, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -58.7629, "prev_day_close": 0.484999984502792}, {"option": "HL261127C00014500", "bid": 1.27, "bid_size": 52.0, "ask": 1.46, "ask_size": 1647.0, "iv": 0.6094, "open_interest": 967.0, "volume": 5.0, "delta": 0.7117, "gamma": 0.1723, "vega": 0.0117, "theta": -0.0188, "rho": 0.0053, "theo": 1.3299, "change": 0.46, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T14:07:42", "percent_change": 50.5494, "prev_day_close": 0.909999996423721}, {"option": "HL261127P00014500", "bid": 0.22, "bid_size": 4179.0, "ask": 0.5, "ask_size": 4178.0, "iv": 0.5592, "open_interest": 120.0, "volume": 24.0, "delta": -0.2906, "gamma": 0.1733, "vega": 0.0117, "theta": -0.0191, "rho": -0.0022, "theo": 0.3836, "change": -0.34, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:43:05", "percent_change": -50.0, "prev_day_close": 0.680000007152557}, {"option": "HL261127C00015000", "bid": 0.94, "bid_size": 89.0, "ask": 1.28, "ask_size": 3325.0, "iv": 0.6464, "open_interest": 252.0, "volume": 246.0, "delta": 0.6176, "gamma": 0.1968, "vega": 0.013, "theta": -0.0207, "rho": 0.0047, "theo": 1.0059, "change": 0.36, "open": 1.04, "high": 1.04, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T11:49:39", "percent_change": 53.7313, "prev_day_close": 0.6700000166893}, {"option": "HL261127P00015000", "bid": 0.46, "bid_size": 2873.0, "ask": 0.69, "ask_size": 3304.0, "iv": 0.5787, "open_interest": 29.0, "volume": 6.0, "delta": -0.3853, "gamma": 0.198, "vega": 0.013, "theta": -0.0209, "rho": -0.0029, "theo": 0.5594, "change": -0.36, "open": 0.52, "high": 0.57, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:22:51", "percent_change": -38.7097, "prev_day_close": 0.930000007152557}, {"option": "HL261127C00015500", "bid": 0.61, "bid_size": 3505.0, "ask": 0.79, "ask_size": 678.0, "iv": 0.5313, "open_interest": 157.0, "volume": 351.0, "delta": 0.5153, "gamma": 0.2083, "vega": 0.0136, "theta": -0.0214, "rho": 0.0039, "theo": 0.7379, "change": 0.255, "open": 0.84, "high": 0.84, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:52:53", "percent_change": 52.5773, "prev_day_close": 0.484999984502792}, {"option": "HL261127P00015500", "bid": 0.67, "bid_size": 2744.0, "ask": 0.83, "ask_size": 31.0, "iv": 0.5286, "open_interest": 17.0, "volume": 2.0, "delta": -0.4884, "gamma": 0.2099, "vega": 0.0136, "theta": -0.0215, "rho": -0.0036, "theo": 0.7915, "change": -0.415, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:03:44", "percent_change": -33.3333, "prev_day_close": 1.24499994516373}, {"option": "HL261127C00016000", "bid": 0.47, "bid_size": 1025.0, "ask": 0.62, "ask_size": 3143.0, "iv": 0.5696, "open_interest": 869.0, "volume": 15.0, "delta": 0.4136, "gamma": 0.2046, "vega": 0.0133, "theta": -0.0208, "rho": 0.0032, "theo": 0.5272, "change": 0.295, "open": 0.52, "high": 0.65, "low": 0.52, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:04:57", "percent_change": 90.7692, "prev_day_close": 0.325000002980232}, {"option": "HL261127P00016000", "bid": 0.89, "bid_size": 2824.0, "ask": 1.29, "ask_size": 2896.0, "iv": 0.5626, "open_interest": 257.0, "volume": 4.0, "delta": -0.591, "gamma": 0.2064, "vega": 0.0132, "theta": -0.0209, "rho": -0.0042, "theo": 1.0815, "change": -0.53, "open": 1.04, "high": 1.08, "low": 1.04, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:12:46", "percent_change": -32.9193, "prev_day_close": 1.60999995470047}, {"option": "HL261127C00016500", "bid": 0.28, "bid_size": 3051.0, "ask": 0.42, "ask_size": 1424.0, "iv": 0.5415, "open_interest": 155.0, "volume": 319.0, "delta": 0.3207, "gamma": 0.1876, "vega": 0.0122, "theta": -0.0191, "rho": 0.0025, "theo": 0.3689, "change": 0.215, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:42:14", "percent_change": 95.5556, "prev_day_close": 0.224999994039536}, {"option": "HL261127P00016500", "bid": 1.19, "bid_size": 2390.0, "ask": 1.59, "ask_size": 2284.0, "iv": 0.5286, "open_interest": 53.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.1897, "vega": 0.0121, "theta": -0.0191, "rho": -0.0047, "theo": 1.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-02T12:30:34", "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "HL261127C00017000", "bid": 0.16, "bid_size": 3408.0, "ask": 0.31, "ask_size": 3054.0, "iv": 0.5425, "open_interest": 139.0, "volume": 33.0, "delta": 0.2418, "gamma": 0.1623, "vega": 0.0107, "theta": -0.0167, "rho": 0.0019, "theo": 0.2546, "change": 0.065, "open": 0.28, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 39.3939, "prev_day_close": 0.16499999910593}, {"option": "HL261127P00017000", "bid": 1.54, "bid_size": 505.0, "ask": 2.04, "ask_size": 5.0, "iv": 0.5404, "open_interest": 70.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1648, "vega": 0.0105, "theta": -0.0167, "rho": -0.005, "theo": 1.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:37:22", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "HL261127C00017500", "bid": 0.07, "bid_size": 4174.0, "ask": 0.18, "ask_size": 849.0, "iv": 0.5087, "open_interest": 19.0, "volume": 53.0, "delta": 0.1786, "gamma": 0.1342, "vega": 0.0089, "theta": -0.014, "rho": 0.0014, "theo": 0.1742, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:20:24", "percent_change": -2.70271, "prev_day_close": 0.185000007040799}, {"option": "HL261127P00017500", "bid": 1.93, "bid_size": 646.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.5462, "open_interest": 34.0, "volume": 20.0, "delta": -0.829, "gamma": 0.1372, "vega": 0.0086, "theta": -0.014, "rho": -0.0048, "theo": 2.2328, "change": -0.765, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T09:38:34", "percent_change": -25.4576, "prev_day_close": 3.00499999523163}, {"option": "HL261127C00018000", "bid": 0.08, "bid_size": 219.0, "ask": 0.15, "ask_size": 2667.0, "iv": 0.57, "open_interest": 107.0, "volume": 97.0, "delta": 0.13, "gamma": 0.1072, "vega": 0.0072, "theta": -0.0114, "rho": 0.001, "theo": 0.1188, "change": 0.045, "open": 0.12, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:35:11", "percent_change": 52.9412, "prev_day_close": 0.0849999990314245}, {"option": "HL261127P00018000", "bid": 2.36, "bid_size": 558.0, "ask": 2.97, "ask_size": 8.0, "iv": 0.5529, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.1109, "vega": 0.0068, "theta": -0.0114, "rho": -0.0046, "theo": 2.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T09:36:21", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HL261127C00018500", "bid": 0.04, "bid_size": 2656.0, "ask": 0.1, "ask_size": 2589.0, "iv": 0.5642, "open_interest": 14.0, "volume": 2.0, "delta": 0.0938, "gamma": 0.0835, "vega": 0.0057, "theta": -0.0091, "rho": 0.0007, "theo": 0.0811, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:18:47", "percent_change": -44.4444, "prev_day_close": 0.180000007152557}, {"option": "HL261127P00018500", "bid": 2.79, "bid_size": 224.0, "ask": 3.45, "ask_size": 9.0, "iv": 0.5293, "open_interest": 1.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0879, "vega": 0.0052, "theta": -0.0092, "rho": -0.0041, "theo": 3.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-28T13:51:46", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HL261127C00019000", "bid": 0.02, "bid_size": 355.0, "ask": 0.07, "ask_size": 141.0, "iv": 0.569, "open_interest": 13.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0639, "vega": 0.0045, "theta": -0.0071, "rho": 0.0005, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:33:49", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "HL261127P00019000", "bid": 3.2, "bid_size": 228.0, "ask": 4.05, "ask_size": 9.0, "iv": 0.6022, "open_interest": 7.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0684, "vega": 0.0037, "theta": -0.0072, "rho": -0.0035, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-02T10:03:04", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "HL261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4386.0, "iv": 0.7511, "open_interest": 3.0, "volume": 1.0, "delta": 0.0482, "gamma": 0.0483, "vega": 0.0034, "theta": -0.0055, "rho": 0.0004, "theo": 0.0381, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:42:19", "percent_change": -25.7143, "prev_day_close": 0.174999997019768}, {"option": "HL261127P00019500", "bid": 3.6, "bid_size": 258.0, "ask": 4.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0542, "vega": 0.0025, "theta": -0.0056, "rho": -0.0026, "theo": 4.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-09T10:26:48", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "HL261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1367.0, "iv": 0.6287, "open_interest": 11.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0362, "vega": 0.0026, "theta": -0.0043, "rho": 0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T09:52:20", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "HL261127P00020000", "bid": 4.25, "bid_size": 154.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.042, "vega": 0.0015, "theta": -0.0042, "rho": -0.0017, "theo": 4.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T12:09:19", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "HL261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 18.0, "iv": 0.9363, "open_interest": 2.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.027, "vega": 0.002, "theta": -0.0033, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T12:42:00", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HL261127P00020500", "bid": 4.75, "bid_size": 155.0, "ask": 5.45, "ask_size": 8.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0289, "vega": 0.0008, "theta": -0.0032, "rho": -0.0007, "theo": 5.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-19T15:20:14", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "HL261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 104.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0201, "vega": 0.0015, "theta": -0.0025, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "HL261127P00021000", "bid": 5.2, "bid_size": 169.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0133, "vega": 0.0003, "theta": -0.0028, "rho": -0.0004, "theo": 5.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "HL261127C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 20.0, "iv": 1.0206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.015, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T12:19:48", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HL261127P00021500", "bid": 5.75, "bid_size": 155.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0041, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "HL261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 19.0, "iv": 1.0996, "open_interest": 151.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0112, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:39:35", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "HL261127P00022000", "bid": 6.2, "bid_size": 171.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-22T10:42:39", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "HL261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 20.0, "iv": 1.1893, "open_interest": 2.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T13:54:50", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HL261127P00023000", "bid": 7.2, "bid_size": 175.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "HL261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 50.0, "iv": 1.2818, "open_interest": 21.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:44:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HL261127P00024000", "bid": 8.2, "bid_size": 169.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "HL261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 18.0, "iv": 1.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.002, "vega": 0.0002, "theta": -0.0003, "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": 0.140000000596046}, {"option": "HL261127P00025000", "bid": 9.15, "bid_size": 220.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "HL261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 18.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261127P00026000", "bid": 10.2, "bid_size": 169.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "HL261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 21.0, "iv": 1.7278, "open_interest": 400.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:47:22", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261127P00030000", "bid": 14.2, "bid_size": 175.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-10-14T11:22:01", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "HL261204C00010000", "bid": 4.95, "bid_size": 335.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.9357, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0123, "vega": 0.0016, "theta": -0.0017, "rho": 0.0072, "theo": 5.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "HL261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 94.0, "iv": 1.2007, "open_interest": 1.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0123, "vega": 0.0016, "theta": -0.0026, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T15:58:46", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HL261204C00010500", "bid": 4.45, "bid_size": 379.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0173, "vega": 0.0022, "theta": -0.0025, "rho": 0.0075, "theo": 4.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "HL261204P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3442.0, "iv": 1.1007, "open_interest": 7.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0173, "vega": 0.0022, "theta": -0.0033, "rho": -0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:32:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HL261204C00011000", "bid": 3.95, "bid_size": 1321.0, "ask": 5.05, "ask_size": 426.0, "iv": 0.7477, "open_interest": 1.0, "volume": 2.0, "delta": 0.9689, "gamma": 0.0242, "vega": 0.0029, "theta": -0.0035, "rho": 0.0077, "theo": 4.4983, "change": 0.9, "open": 4.45, "high": 4.55, "low": 4.45, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:43:30", "percent_change": 24.6575, "prev_day_close": 3.64999997615814}, {"option": "HL261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3280.0, "iv": 0.986, "open_interest": 61.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0242, "vega": 0.003, "theta": -0.0042, "rho": -0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:36:01", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261204C00011500", "bid": 3.45, "bid_size": 1792.0, "ask": 4.55, "ask_size": 1060.0, "iv": 0.6597, "open_interest": 0.0, "volume": 2.0, "delta": 0.9555, "gamma": 0.0336, "vega": 0.0039, "theta": -0.0048, "rho": 0.0079, "theo": 4.0168, "change": 0.91, "open": 3.95, "high": 4.1, "low": 3.95, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:43:42", "percent_change": 28.5266, "prev_day_close": 3.18999993801117}, {"option": "HL261204P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2972.0, "iv": 0.8842, "open_interest": 7.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0337, "vega": 0.0039, "theta": -0.0054, "rho": -0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:52:34", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "HL261204C00012000", "bid": 3.2, "bid_size": 335.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0461, "vega": 0.0051, "theta": -0.0062, "rho": 0.008, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "HL261204P00012000", "bid": 0.01, "bid_size": 459.0, "ask": 0.11, "ask_size": 2637.0, "iv": 0.6311, "open_interest": 43.0, "volume": 4.0, "delta": -0.0651, "gamma": 0.0464, "vega": 0.0051, "theta": -0.0068, "rho": -0.0007, "theo": 0.0815, "change": -0.055, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:46:04", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "HL261204C00012500", "bid": 2.66, "bid_size": 703.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0624, "vega": 0.0066, "theta": -0.008, "rho": 0.0081, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "HL261204P00012500", "bid": 0.01, "bid_size": 1444.0, "ask": 0.14, "ask_size": 2526.0, "iv": 0.5778, "open_interest": 30.0, "volume": 2.0, "delta": -0.0916, "gamma": 0.0627, "vega": 0.0066, "theta": -0.0085, "rho": -0.001, "theo": 0.1176, "change": -0.145, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:51:09", "percent_change": -67.4419, "prev_day_close": 0.215000003576279}, {"option": "HL261204C00013000", "bid": 2.45, "bid_size": 950.0, "ask": 2.91, "ask_size": 183.0, "iv": 0.6767, "open_interest": 11.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0823, "vega": 0.0084, "theta": -0.01, "rho": 0.008, "theo": 2.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T10:46:16", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "HL261204P00013000", "bid": 0.06, "bid_size": 3599.0, "ask": 0.21, "ask_size": 2581.0, "iv": 0.5808, "open_interest": 668.0, "volume": 21.0, "delta": -0.1276, "gamma": 0.0828, "vega": 0.0084, "theta": -0.0104, "rho": -0.0014, "theo": 0.17, "change": -0.135, "open": 0.17, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:45:10", "percent_change": -47.3684, "prev_day_close": 0.285000003874302}, {"option": "HL261204C00013500", "bid": 2.0, "bid_size": 1275.0, "ask": 2.49, "ask_size": 195.0, "iv": 0.6361, "open_interest": 7.0, "volume": 0.0, "delta": 0.827, "gamma": 0.1053, "vega": 0.0104, "theta": -0.0122, "rho": 0.0078, "theo": 2.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T09:46:43", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "HL261204P00013500", "bid": 0.15, "bid_size": 2025.0, "ask": 0.27, "ask_size": 1846.0, "iv": 0.569, "open_interest": 29.0, "volume": 1.0, "delta": -0.1754, "gamma": 0.106, "vega": 0.0105, "theta": -0.0125, "rho": -0.0019, "theo": 0.2451, "change": -0.205, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -49.3976, "prev_day_close": 0.41499999165535}, {"option": "HL261204C00014000", "bid": 1.67, "bid_size": 912.0, "ask": 1.94, "ask_size": 2254.0, "iv": 0.5767, "open_interest": 24.0, "volume": 1.0, "delta": 0.7669, "gamma": 0.1293, "vega": 0.0124, "theta": -0.0143, "rho": 0.0074, "theo": 1.817, "change": 0.525, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:43:58", "percent_change": 39.6226, "prev_day_close": 1.32499998807907}, {"option": "HL261204P00014000", "bid": 0.17, "bid_size": 3226.0, "ask": 0.35, "ask_size": 165.0, "iv": 0.5113, "open_interest": 13.0, "volume": 5.0, "delta": -0.2359, "gamma": 0.1303, "vega": 0.0124, "theta": -0.0146, "rho": -0.0026, "theo": 0.3505, "change": -0.25, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:09:39", "percent_change": -42.3729, "prev_day_close": 0.590000003576279}, {"option": "HL261204C00014500", "bid": 1.26, "bid_size": 2545.0, "ask": 1.61, "ask_size": 2647.0, "iv": 0.5548, "open_interest": 16.0, "volume": 13.0, "delta": 0.6946, "gamma": 0.1514, "vega": 0.0142, "theta": -0.0161, "rho": 0.0068, "theo": 1.461, "change": 0.575, "open": 1.44, "high": 1.64, "low": 1.44, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:23:54", "percent_change": 55.5556, "prev_day_close": 1.03499999642372}, {"option": "HL261204P00014500", "bid": 0.39, "bid_size": 2859.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.5422, "open_interest": 50.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.1527, "vega": 0.0142, "theta": -0.0164, "rho": -0.0033, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:10:32", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "HL261204C00015000", "bid": 0.98, "bid_size": 1680.0, "ask": 1.29, "ask_size": 2703.0, "iv": 0.5545, "open_interest": 54.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.168, "vega": 0.0155, "theta": -0.0174, "rho": 0.0061, "theo": 1.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:18:33", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "HL261204P00015000", "bid": 0.56, "bid_size": 3180.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.5302, "open_interest": 3.0, "volume": 6.0, "delta": -0.3916, "gamma": 0.1696, "vega": 0.0155, "theta": -0.0176, "rho": -0.0041, "theo": 0.6819, "change": -0.4, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -38.0952, "prev_day_close": 1.04999998211861}, {"option": "HL261204C00015500", "bid": 0.74, "bid_size": 1901.0, "ask": 1.05, "ask_size": 3344.0, "iv": 0.5636, "open_interest": 25.0, "volume": 45.0, "delta": 0.5257, "gamma": 0.1764, "vega": 0.0161, "theta": -0.0179, "rho": 0.0053, "theo": 0.8862, "change": 0.385, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:50:39", "percent_change": 62.6016, "prev_day_close": 0.615000009536743}, {"option": "HL261204P00015500", "bid": 0.79, "bid_size": 2747.0, "ask": 1.13, "ask_size": 2759.0, "iv": 0.5838, "open_interest": 1.0, "volume": 43.0, "delta": -0.4795, "gamma": 0.1783, "vega": 0.0161, "theta": -0.0181, "rho": -0.0049, "theo": 0.9188, "change": -0.38, "open": 0.93, "high": 0.98, "low": 0.93, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:40:42", "percent_change": -27.9412, "prev_day_close": 1.36000001430511}, {"option": "HL261204C00016000", "bid": 0.58, "bid_size": 1484.0, "ask": 0.85, "ask_size": 3845.0, "iv": 0.5831, "open_interest": 402.0, "volume": 33.0, "delta": 0.4392, "gamma": 0.1753, "vega": 0.0159, "theta": -0.0177, "rho": 0.0045, "theo": 0.6717, "change": 0.345, "open": 0.64, "high": 0.79, "low": 0.64, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:03:49", "percent_change": 77.5281, "prev_day_close": 0.445000007748604}, {"option": "HL261204P00016000", "bid": 1.02, "bid_size": 2796.0, "ask": 1.42, "ask_size": 2973.0, "iv": 0.5653, "open_interest": 14.0, "volume": 12.0, "delta": -0.567, "gamma": 0.1775, "vega": 0.0158, "theta": -0.0178, "rho": -0.0056, "theo": 1.2051, "change": -0.645, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:56:11", "percent_change": -37.6093, "prev_day_close": 1.71499997377396}, {"option": "HL261204C00016500", "bid": 0.37, "bid_size": 1503.0, "ask": 0.66, "ask_size": 2853.0, "iv": 0.5649, "open_interest": 62.0, "volume": 202.0, "delta": 0.3585, "gamma": 0.1658, "vega": 0.0151, "theta": -0.0168, "rho": 0.0037, "theo": 0.5023, "change": 0.12, "open": 0.47, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:38:08", "percent_change": 36.3636, "prev_day_close": 0.329999998211861}, {"option": "HL261204P00016500", "bid": 1.32, "bid_size": 2787.0, "ask": 1.78, "ask_size": 2920.0, "iv": 0.5652, "open_interest": 9.0, "volume": 4.0, "delta": -0.6489, "gamma": 0.1683, "vega": 0.0149, "theta": -0.0169, "rho": -0.0062, "theo": 1.5369, "change": -0.67, "open": 1.38, "high": 1.43, "low": 1.38, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:39:42", "percent_change": -31.9048, "prev_day_close": 2.10000002384186}, {"option": "HL261204C00017000", "bid": 0.21, "bid_size": 4061.0, "ask": 0.41, "ask_size": 83.0, "iv": 0.5133, "open_interest": 19.0, "volume": 9.0, "delta": 0.2869, "gamma": 0.1503, "vega": 0.0138, "theta": -0.0153, "rho": 0.003, "theo": 0.3721, "change": 0.175, "open": 0.42, "high": 0.46, "low": 0.39, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:51:35", "percent_change": 71.4286, "prev_day_close": 0.244999997317791}, {"option": "HL261204P00017000", "bid": 1.6, "bid_size": 1054.0, "ask": 2.17, "ask_size": 64.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.1531, "vega": 0.0136, "theta": -0.0154, "rho": -0.0066, "theo": 1.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "HL261204C00017500", "bid": 0.11, "bid_size": 3614.0, "ask": 0.35, "ask_size": 3228.0, "iv": 0.5268, "open_interest": 23.0, "volume": 2.0, "delta": 0.2261, "gamma": 0.1316, "vega": 0.0122, "theta": -0.0136, "rho": 0.0024, "theo": 0.2741, "change": 0.005, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:20:10", "percent_change": 1.75438, "prev_day_close": 0.285000003874302}, {"option": "HL261204P00017500", "bid": 1.98, "bid_size": 618.0, "ask": 2.59, "ask_size": 24.0, "iv": 0.5404, "open_interest": 3.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.1346, "vega": 0.0118, "theta": -0.0136, "rho": -0.0068, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-02T14:32:03", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "HL261204C00018000", "bid": 0.07, "bid_size": 4240.0, "ask": 0.22, "ask_size": 656.0, "iv": 0.5129, "open_interest": 31.0, "volume": 3.0, "delta": 0.1763, "gamma": 0.112, "vega": 0.0105, "theta": -0.0118, "rho": 0.0018, "theo": 0.2015, "change": 0.095, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T09:33:48", "percent_change": 82.6087, "prev_day_close": 0.114999998360872}, {"option": "HL261204P00018000", "bid": 2.39, "bid_size": 2501.0, "ask": 3.05, "ask_size": 2265.0, "iv": 0.5472, "open_interest": 18.0, "volume": 9.0, "delta": -0.8346, "gamma": 0.1155, "vega": 0.01, "theta": -0.0118, "rho": -0.0068, "theo": 2.7426, "change": -0.99, "open": 2.65, "high": 2.86, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:05:07", "percent_change": -27.8873, "prev_day_close": 3.54999995231628}, {"option": "HL261204C00018500", "bid": 0.01, "bid_size": 2608.0, "ask": 0.21, "ask_size": 12.0, "iv": 0.5314, "open_interest": 2.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0934, "vega": 0.0088, "theta": -0.01, "rho": 0.0014, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "HL261204P00018500", "bid": 2.82, "bid_size": 492.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.5351, "open_interest": 2.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0974, "vega": 0.0083, "theta": -0.01, "rho": -0.0065, "theo": 3.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-10-22T15:10:12", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HL261204C00019000", "bid": 0.01, "bid_size": 494.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.5426, "open_interest": 3.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0766, "vega": 0.0074, "theta": -0.0084, "rho": 0.0011, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:08:04", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "HL261204P00019000", "bid": 3.25, "bid_size": 200.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0813, "vega": 0.0066, "theta": -0.0084, "rho": -0.0059, "theo": 3.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "HL261204C00019500", "bid": 0.01, "bid_size": 1556.0, "ask": 0.24, "ask_size": 2444.0, "iv": 0.6604, "open_interest": 2.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0622, "vega": 0.0061, "theta": -0.007, "rho": 0.0008, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:09:17", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HL261204P00019500", "bid": 3.7, "bid_size": 191.0, "ask": 4.55, "ask_size": 8.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0675, "vega": 0.005, "theta": -0.007, "rho": -0.0051, "theo": 4.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "HL261204C00020000", "bid": 0.03, "bid_size": 1474.0, "ask": 0.08, "ask_size": 2416.0, "iv": 0.5924, "open_interest": 1.0, "volume": 50.0, "delta": 0.0622, "gamma": 0.05, "vega": 0.005, "theta": -0.0058, "rho": 0.0006, "theo": 0.0599, "change": -0.1, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:06:38", "percent_change": -55.5556, "prev_day_close": 0.180000007152557}, {"option": "HL261204P00020000", "bid": 4.2, "bid_size": 272.0, "ask": 4.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0552, "vega": 0.0037, "theta": -0.0058, "rho": -0.004, "theo": 4.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "HL261204C00020500", "bid": 0.01, "bid_size": 296.0, "ask": 0.27, "ask_size": 3105.0, "iv": 0.7819, "open_interest": 22.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0401, "vega": 0.004, "theta": -0.0047, "rho": 0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:55:06", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261204P00020500", "bid": 4.6, "bid_size": 305.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0479, "vega": 0.0027, "theta": -0.0047, "rho": -0.0034, "theo": 5.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "HL261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 58.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.032, "vega": 0.0033, "theta": -0.0039, "rho": 0.0004, "theo": 0.0335, "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": 0.174999997019768}, {"option": "HL261204P00021000", "bid": 5.0, "bid_size": 146.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0388, "vega": 0.0016, "theta": -0.0035, "rho": -0.0017, "theo": 5.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "HL261204C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3508.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0255, "vega": 0.0026, "theta": -0.0032, "rho": 0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HL261204P00021500", "bid": 5.6, "bid_size": 146.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0248, "vega": 0.0007, "theta": -0.0032, "rho": -0.001, "theo": 6.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HL261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 4721.0, "iv": 0.927, "open_interest": 0.0, "volume": 1.0, "delta": 0.0221, "gamma": 0.0203, "vega": 0.0021, "theta": -0.0026, "rho": 0.0002, "theo": 0.0192, "change": -0.15, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:51:07", "percent_change": -88.2353, "prev_day_close": 0.170000001788139}, {"option": "HL261204P00022000", "bid": 6.1, "bid_size": 146.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0118, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HL261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 3838.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0129, "vega": 0.0014, "theta": -0.0017, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HL261204P00023000", "bid": 7.1, "bid_size": 145.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 7.595, "change": 0.0, "open": 0.0, "high": 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": "HL261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 37.0, "iv": 1.0895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0083, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HL261204P00024000", "bid": 8.05, "bid_size": 145.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HL261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 38.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HL261204P00025000", "bid": 9.05, "bid_size": 145.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "HL261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 52.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HL261204P00026000", "bid": 10.05, "bid_size": 145.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "HL261211C00009500", "bid": 5.4, "bid_size": 253.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0014, "rho": 0.0086, "theo": 5.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HL261211P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 74.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HL261211C00010000", "bid": 4.95, "bid_size": 287.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0146, "vega": 0.0024, "theta": -0.0021, "rho": 0.0089, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HL261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0147, "vega": 0.0024, "theta": -0.0028, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HL261211C00010500", "bid": 4.45, "bid_size": 288.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0201, "vega": 0.0031, "theta": -0.0029, "rho": 0.0093, "theo": 5.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "HL261211P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 172.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0202, "vega": 0.0031, "theta": -0.0035, "rho": -0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261211C00011000", "bid": 4.0, "bid_size": 357.0, "ask": 4.95, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0274, "vega": 0.0041, "theta": -0.0038, "rho": 0.0096, "theo": 4.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HL261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1454.0, "iv": 0.8827, "open_interest": 2.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0275, "vega": 0.0041, "theta": -0.0044, "rho": -0.0006, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:41:33", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "HL261211C00011500", "bid": 3.5, "bid_size": 364.0, "ask": 4.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.037, "vega": 0.0053, "theta": -0.005, "rho": 0.0098, "theo": 4.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-30T13:00:00", "percent_change": 0.0, "prev_day_close": 3.1949999332428}, {"option": "HL261211P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2038.0, "iv": 0.6576, "open_interest": 2.0, "volume": 4.0, "delta": -0.0578, "gamma": 0.0372, "vega": 0.0053, "theta": -0.0055, "rho": -0.0008, "theo": 0.0813, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:18:54", "percent_change": -33.3333, "prev_day_close": 0.10499999858439}, {"option": "HL261211C00012000", "bid": 3.3, "bid_size": 147.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0492, "vega": 0.0068, "theta": -0.0064, "rho": 0.0099, "theo": 3.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "HL261211P00012000", "bid": 0.01, "bid_size": 794.0, "ask": 0.18, "ask_size": 946.0, "iv": 0.6242, "open_interest": 1.0, "volume": 32.0, "delta": -0.0795, "gamma": 0.0494, "vega": 0.0068, "theta": -0.0068, "rho": -0.0011, "theo": 0.1143, "change": -0.105, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:32:16", "percent_change": -53.8462, "prev_day_close": 0.194999996572733}, {"option": "HL261211C00012500", "bid": 2.92, "bid_size": 95.0, "ask": 3.45, "ask_size": 38.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0641, "vega": 0.0085, "theta": -0.0079, "rho": 0.0099, "theo": 3.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "HL261211P00012500", "bid": 0.11, "bid_size": 4.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.5934, "open_interest": 0.0, "volume": 9.0, "delta": -0.1084, "gamma": 0.0645, "vega": 0.0085, "theta": -0.0083, "rho": -0.0015, "theo": 0.1606, "change": -0.15, "open": 0.13, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:53:19", "percent_change": -55.5556, "prev_day_close": 0.270000003278255}, {"option": "HL261211C00013000", "bid": 2.38, "bid_size": 956.0, "ask": 2.99, "ask_size": 196.0, "iv": 0.581, "open_interest": 3.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0815, "vega": 0.0104, "theta": -0.0096, "rho": 0.0098, "theo": 2.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:24:57", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "HL261211P00013000", "bid": 0.13, "bid_size": 2051.0, "ask": 0.32, "ask_size": 2154.0, "iv": 0.611, "open_interest": 41.0, "volume": 3.0, "delta": -0.1461, "gamma": 0.0821, "vega": 0.0105, "theta": -0.01, "rho": -0.002, "theo": 0.2251, "change": -0.165, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:51:59", "percent_change": -46.4789, "prev_day_close": 0.355000004172325}, {"option": "HL261211C00013500", "bid": 2.09, "bid_size": 799.0, "ask": 2.6, "ask_size": 1960.0, "iv": 0.6254, "open_interest": 22.0, "volume": 10.0, "delta": 0.8093, "gamma": 0.1005, "vega": 0.0125, "theta": -0.0113, "rho": 0.0095, "theo": 2.3053, "change": 0.725, "open": 2.3, "high": 2.48, "low": 2.3, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T14:42:15", "percent_change": 41.3105, "prev_day_close": 1.75499999523163}, {"option": "HL261211P00013500", "bid": 0.21, "bid_size": 316.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.5711, "open_interest": 51.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.1013, "vega": 0.0126, "theta": -0.0116, "rho": -0.0027, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:16:39", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "HL261211C00014000", "bid": 1.64, "bid_size": 2233.0, "ask": 2.21, "ask_size": 2152.0, "iv": 0.5801, "open_interest": 14.0, "volume": 3.0, "delta": 0.7519, "gamma": 0.1196, "vega": 0.0145, "theta": -0.013, "rho": 0.009, "theo": 1.925, "change": 0.69, "open": 2.0, "high": 2.12, "low": 2.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:02:47", "percent_change": 48.2517, "prev_day_close": 1.43000000715256}, {"option": "HL261211P00014000", "bid": 0.33, "bid_size": 2150.0, "ask": 0.57, "ask_size": 2307.0, "iv": 0.5925, "open_interest": 14.0, "volume": 32.0, "delta": -0.2516, "gamma": 0.1206, "vega": 0.0146, "theta": -0.0132, "rho": -0.0034, "theo": 0.432, "change": -0.27, "open": 0.43, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:50:36", "percent_change": -40.2985, "prev_day_close": 0.669999986886978}, {"option": "HL261211C00014500", "bid": 1.37, "bid_size": 1259.0, "ask": 1.72, "ask_size": 1890.0, "iv": 0.5474, "open_interest": 3.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.1365, "vega": 0.0163, "theta": -0.0144, "rho": 0.0084, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:37:29", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "HL261211P00014500", "bid": 0.48, "bid_size": 2191.0, "ask": 0.74, "ask_size": 2346.0, "iv": 0.5837, "open_interest": 41.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.1379, "vega": 0.0163, "theta": -0.0146, "rho": -0.0043, "theo": 0.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "HL261211C00015000", "bid": 1.11, "bid_size": 1851.0, "ask": 1.43, "ask_size": 2138.0, "iv": 0.5578, "open_interest": 21.0, "volume": 11.0, "delta": 0.6117, "gamma": 0.1492, "vega": 0.0175, "theta": -0.0153, "rho": 0.0076, "theo": 1.277, "change": 0.41, "open": 1.26, "high": 1.31, "low": 1.26, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:30:56", "percent_change": 45.5556, "prev_day_close": 0.900000005960464}, {"option": "HL261211P00015000", "bid": 0.67, "bid_size": 2291.0, "ask": 0.95, "ask_size": 2366.0, "iv": 0.5774, "open_interest": 8.0, "volume": 5.0, "delta": -0.3933, "gamma": 0.1509, "vega": 0.0176, "theta": -0.0156, "rho": -0.0052, "theo": 0.7826, "change": -0.38, "open": 0.83, "high": 0.83, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:48:40", "percent_change": -33.0435, "prev_day_close": 1.14999997615814}, {"option": "HL261211C00015500", "bid": 0.9, "bid_size": 752.0, "ask": 1.1, "ask_size": 1826.0, "iv": 0.5481, "open_interest": 3.0, "volume": 263.0, "delta": 0.5346, "gamma": 0.1559, "vega": 0.0182, "theta": -0.0158, "rho": 0.0067, "theo": 1.0166, "change": 0.35, "open": 1.01, "high": 1.07, "low": 0.99, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 48.6111, "prev_day_close": 0.719999998807907}, {"option": "HL261211P00015500", "bid": 0.9, "bid_size": 2076.0, "ask": 1.17, "ask_size": 1159.0, "iv": 0.5642, "open_interest": 3.0, "volume": 1.0, "delta": -0.4714, "gamma": 0.1579, "vega": 0.0182, "theta": -0.016, "rho": -0.0062, "theo": 1.0222, "change": -0.495, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T14:54:35", "percent_change": -34.0206, "prev_day_close": 1.4549999833107}, {"option": "HL261211C00016000", "bid": 0.65, "bid_size": 1371.0, "ask": 0.98, "ask_size": 2408.0, "iv": 0.5639, "open_interest": 7.0, "volume": 51.0, "delta": 0.458, "gamma": 0.156, "vega": 0.0181, "theta": -0.0157, "rho": 0.0058, "theo": 0.7993, "change": 0.355, "open": 0.84, "high": 0.91, "low": 0.77, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:18:20", "percent_change": 65.1376, "prev_day_close": 0.545000001788139}, {"option": "HL261211P00016000", "bid": 1.12, "bid_size": 1826.0, "ask": 1.5, "ask_size": 834.0, "iv": 0.5578, "open_interest": 2.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.1584, "vega": 0.0181, "theta": -0.0159, "rho": -0.007, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "HL261211C00016500", "bid": 0.5, "bid_size": 1669.0, "ask": 0.78, "ask_size": 2449.0, "iv": 0.5657, "open_interest": 3.0, "volume": 1.0, "delta": 0.3855, "gamma": 0.1502, "vega": 0.0175, "theta": -0.0152, "rho": 0.0049, "theo": 0.6226, "change": 0.2, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T11:30:34", "percent_change": 45.4546, "prev_day_close": 0.439999982714653}, {"option": "HL261211P00016500", "bid": 1.42, "bid_size": 1880.0, "ask": 1.72, "ask_size": 69.0, "iv": 0.521, "open_interest": 4.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.1529, "vega": 0.0173, "theta": -0.0153, "rho": -0.0077, "theo": 1.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T09:32:49", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "HL261211C00017000", "bid": 0.38, "bid_size": 1717.0, "ask": 0.58, "ask_size": 2388.0, "iv": 0.5571, "open_interest": 26.0, "volume": 8.0, "delta": 0.3197, "gamma": 0.1397, "vega": 0.0163, "theta": -0.0142, "rho": 0.0041, "theo": 0.4817, "change": 0.21, "open": 0.42, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:26:31", "percent_change": 61.7647, "prev_day_close": 0.340000003576279}, {"option": "HL261211P00017000", "bid": 1.7, "bid_size": 2206.0, "ask": 2.26, "ask_size": 2042.0, "iv": 0.5516, "open_interest": 4.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.1427, "vega": 0.0161, "theta": -0.0143, "rho": -0.0082, "theo": 1.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:58:19", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "HL261211C00017500", "bid": 0.2, "bid_size": 2659.0, "ask": 0.51, "ask_size": 2317.0, "iv": 0.5511, "open_interest": 0.0, "volume": 48.0, "delta": 0.262, "gamma": 0.1263, "vega": 0.0149, "theta": -0.013, "rho": 0.0034, "theo": 0.3713, "change": 0.2, "open": 0.34, "high": 0.44, "low": 0.34, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:22:56", "percent_change": 125.0, "prev_day_close": 0.160000005736947}, {"option": "HL261211P00017500", "bid": 2.1, "bid_size": 571.0, "ask": 2.66, "ask_size": 30.0, "iv": 0.5605, "open_interest": 1.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.1296, "vega": 0.0146, "theta": -0.0131, "rho": -0.0085, "theo": 2.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T15:18:04", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "HL261211C00018000", "bid": 0.18, "bid_size": 2461.0, "ask": 0.41, "ask_size": 2279.0, "iv": 0.5744, "open_interest": 3.0, "volume": 208.0, "delta": 0.2128, "gamma": 0.1116, "vega": 0.0133, "theta": -0.0117, "rho": 0.0028, "theo": 0.2858, "change": 0.12, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:01:37", "percent_change": 60.0, "prev_day_close": 0.200000002980232}, {"option": "HL261211P00018000", "bid": 2.46, "bid_size": 676.0, "ask": 3.1, "ask_size": 145.0, "iv": 0.5519, "open_interest": 0.0, "volume": 3.0, "delta": -0.7993, "gamma": 0.1151, "vega": 0.0128, "theta": -0.0118, "rho": -0.0084, "theo": 2.7996, "change": -0.93, "open": 2.65, "high": 2.67, "low": 2.65, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:05:07", "percent_change": -25.8333, "prev_day_close": 3.60000002384186}, {"option": "HL261211C00018500", "bid": 0.07, "bid_size": 1702.0, "ask": 0.32, "ask_size": 1105.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0968, "vega": 0.0117, "theta": -0.0103, "rho": 0.0022, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "HL261211P00018500", "bid": 2.88, "bid_size": 682.0, "ask": 3.55, "ask_size": 199.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.1008, "vega": 0.011, "theta": -0.0104, "rho": -0.0082, "theo": 3.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "HL261211C00019000", "bid": 0.04, "bid_size": 206.0, "ask": 0.31, "ask_size": 14.0, "iv": 0.5857, "open_interest": 20.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0828, "vega": 0.0101, "theta": -0.009, "rho": 0.0018, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:10:27", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "HL261211P00019000", "bid": 3.3, "bid_size": 267.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0872, "vega": 0.0092, "theta": -0.0091, "rho": -0.0079, "theo": 3.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HL261211C00019500", "bid": 0.01, "bid_size": 1785.0, "ask": 0.26, "ask_size": 1162.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0702, "vega": 0.0087, "theta": -0.0078, "rho": 0.0014, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "HL261211P00019500", "bid": 3.8, "bid_size": 260.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0752, "vega": 0.0077, "theta": -0.0079, "rho": -0.0074, "theo": 4.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "HL261211C00020000", "bid": 0.03, "bid_size": 2296.0, "ask": 0.24, "ask_size": 2214.0, "iv": 0.6378, "open_interest": 1.0, "volume": 1.0, "delta": 0.0893, "gamma": 0.059, "vega": 0.0074, "theta": -0.0067, "rho": 0.0012, "theo": 0.1022, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:19:12", "percent_change": -33.3333, "prev_day_close": 0.194999997504056}, {"option": "HL261211P00020000", "bid": 4.25, "bid_size": 256.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0644, "vega": 0.0061, "theta": -0.0068, "rho": -0.0066, "theo": 4.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "HL261211C00020500", "bid": 0.04, "bid_size": 1631.0, "ask": 0.14, "ask_size": 1783.0, "iv": 0.6198, "open_interest": 3.0, "volume": 1.0, "delta": 0.0718, "gamma": 0.0493, "vega": 0.0063, "theta": -0.0057, "rho": 0.0009, "theo": 0.0798, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:15:23", "percent_change": -26.3158, "prev_day_close": 0.189999997615814}, {"option": "HL261211P00020500", "bid": 4.7, "bid_size": 276.0, "ask": 5.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0549, "vega": 0.0048, "theta": -0.0058, "rho": -0.0058, "theo": 5.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "HL261211C00021000", "bid": 0.01, "bid_size": 640.0, "ask": 0.15, "ask_size": 966.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0411, "vega": 0.0053, "theta": -0.0049, "rho": 0.0008, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HL261211P00021000", "bid": 5.2, "bid_size": 257.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0476, "vega": 0.0036, "theta": -0.0051, "rho": -0.0049, "theo": 5.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "HL261211C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 15.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0342, "vega": 0.0045, "theta": -0.0042, "rho": 0.0006, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HL261211P00021500", "bid": 5.6, "bid_size": 303.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0422, "vega": 0.0026, "theta": -0.0042, "rho": -0.0035, "theo": 6.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "HL261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 187.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0284, "vega": 0.0038, "theta": -0.0035, "rho": 0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261211P00022000", "bid": 6.1, "bid_size": 139.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0314, "vega": 0.0012, "theta": -0.0034, "rho": -0.0017, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HL261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0196, "vega": 0.0027, "theta": -0.0025, "rho": 0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HL261211P00023000", "bid": 7.1, "bid_size": 139.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.011, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "HL261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0136, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "HL261211P00024000", "bid": 8.1, "bid_size": 140.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HL261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 143.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0095, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HL261211P00025000", "bid": 9.05, "bid_size": 139.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HL261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 87.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0067, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HL261211P00026000", "bid": 10.05, "bid_size": 139.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HL261218C00003000", "bid": 11.95, "bid_size": 396.0, "ask": 13.05, "ask_size": 230.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 12.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-10-20T09:57:48", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 369.0, "iv": 3.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261218C00004000", "bid": 10.9, "bid_size": 407.0, "ask": 12.05, "ask_size": 233.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0045, "theo": 11.506, "change": 0.9, "open": 11.45, "high": 11.5, "low": 11.45, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T13:44:39", "percent_change": 8.49057, "prev_day_close": 10.5999999046326}, {"option": "HL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 427.0, "iv": 2.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "HL261218C00005000", "bid": 9.95, "bid_size": 393.0, "ask": 11.05, "ask_size": 234.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0056, "theo": 10.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-28T14:43:43", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1168.0, "iv": 1.8256, "open_interest": 41.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T14:38:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HL261218C00006000", "bid": 8.95, "bid_size": 410.0, "ask": 10.05, "ask_size": 229.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0067, "theo": 9.5179, "change": 0.925, "open": 9.45, "high": 9.55, "low": 9.45, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T13:45:00", "percent_change": 10.7246, "prev_day_close": 8.625}, {"option": "HL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2588.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-07T10:02:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HL261218C00007000", "bid": 8.25, "bid_size": 99.0, "ask": 9.05, "ask_size": 256.0, "iv": 1.5602, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0019, "vega": 0.0005, "theta": 0.0, "rho": 0.0078, "theo": 8.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-20T09:59:20", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "HL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1092.0, "iv": 1.0852, "open_interest": 86.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:32:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261218C00008000", "bid": 6.9, "bid_size": 394.0, "ask": 8.1, "ask_size": 229.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.004, "vega": 0.0009, "theta": -0.0002, "rho": 0.0088, "theo": 7.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-05T13:11:53", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2381.0, "iv": 1.2965, "open_interest": 74.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.004, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:55:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261218C00009000", "bid": 5.95, "bid_size": 1343.0, "ask": 7.0, "ask_size": 1087.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0009, "rho": 0.0098, "theo": 6.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-11-03T14:24:57", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "HL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1730.0, "iv": 0.8283, "open_interest": 174.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.008, "vega": 0.0016, "theta": -0.0015, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:38:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL261218C00010000", "bid": 5.15, "bid_size": 1108.0, "ask": 6.0, "ask_size": 2053.0, "iv": 0.7395, "open_interest": 127.0, "volume": 5.0, "delta": 0.9781, "gamma": 0.0154, "vega": 0.0029, "theta": -0.002, "rho": 0.0107, "theo": 5.5708, "change": 1.04, "open": 5.49, "high": 5.69, "low": 5.49, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T14:44:29", "percent_change": 22.3656, "prev_day_close": 4.65000009536743}, {"option": "HL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1693.0, "iv": 0.7063, "open_interest": 122.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0155, "vega": 0.0029, "theta": -0.0026, "rho": -0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:21:05", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "HL261218C00011000", "bid": 4.2, "bid_size": 468.0, "ask": 4.95, "ask_size": 440.0, "iv": 0.5857, "open_interest": 19.0, "volume": 2.0, "delta": 0.9557, "gamma": 0.0285, "vega": 0.005, "theta": -0.0037, "rho": 0.0114, "theo": 4.6104, "change": 0.98, "open": 4.6, "high": 4.63, "low": 4.6, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T15:30:56", "percent_change": 26.8493, "prev_day_close": 3.64999997615814}, {"option": "HL261218P00011000", "bid": 0.04, "bid_size": 1.0, "ask": 0.07, "ask_size": 41.0, "iv": 0.6407, "open_interest": 1779.0, "volume": 5.0, "delta": -0.0467, "gamma": 0.0287, "vega": 0.005, "theta": -0.0042, "rho": -0.0008, "theo": 0.0697, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:44:17", "percent_change": -58.3333, "prev_day_close": 0.120000001043081}, {"option": "HL261218C00012000", "bid": 3.4, "bid_size": 1361.0, "ask": 3.95, "ask_size": 2452.0, "iv": 0.6196, "open_interest": 187.0, "volume": 2.0, "delta": 0.9152, "gamma": 0.0496, "vega": 0.008, "theta": -0.006, "rho": 0.0118, "theo": 3.6828, "change": 0.9, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:33:33", "percent_change": 32.1429, "prev_day_close": 2.79999995231628}, {"option": "HL261218P00012000", "bid": 0.1, "bid_size": 67.0, "ask": 0.14, "ask_size": 1180.0, "iv": 0.6069, "open_interest": 3077.0, "volume": 264.0, "delta": -0.0876, "gamma": 0.05, "vega": 0.0081, "theta": -0.0064, "rho": -0.0015, "theo": 0.1376, "change": -0.12, "open": 0.13, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:50:45", "percent_change": -52.1739, "prev_day_close": 0.230000004172325}, {"option": "HL261218C00013000", "bid": 2.61, "bid_size": 1107.0, "ask": 3.1, "ask_size": 2570.0, "iv": 0.6284, "open_interest": 237.0, "volume": 4.0, "delta": 0.8474, "gamma": 0.0789, "vega": 0.0121, "theta": -0.0089, "rho": 0.0116, "theo": 2.8149, "change": 0.56, "open": 2.8, "high": 2.8, "low": 2.7, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:33:59", "percent_change": 25.0, "prev_day_close": 2.23999989032745}, {"option": "HL261218P00013000", "bid": 0.22, "bid_size": 2082.0, "ask": 0.28, "ask_size": 2089.0, "iv": 0.5827, "open_interest": 1878.0, "volume": 44.0, "delta": -0.1559, "gamma": 0.0795, "vega": 0.0121, "theta": -0.0092, "rho": -0.0027, "theo": 0.2654, "change": -0.195, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:54:14", "percent_change": -44.8276, "prev_day_close": 0.435000002384186}, {"option": "HL261218C00014000", "bid": 1.78, "bid_size": 2139.0, "ask": 2.31, "ask_size": 3698.0, "iv": 0.5724, "open_interest": 1230.0, "volume": 49.0, "delta": 0.7463, "gamma": 0.111, "vega": 0.0163, "theta": -0.0118, "rho": 0.0107, "theo": 2.0439, "change": 0.465, "open": 2.0, "high": 2.16, "low": 1.92, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:52:16", "percent_change": 30.0971, "prev_day_close": 1.5450000166893}, {"option": "HL261218P00014000", "bid": 0.35, "bid_size": 3118.0, "ask": 0.63, "ask_size": 4480.0, "iv": 0.571, "open_interest": 4578.0, "volume": 335.0, "delta": -0.258, "gamma": 0.1122, "vega": 0.0163, "theta": -0.012, "rho": -0.0043, "theo": 0.4912, "change": -0.37, "open": 0.51, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:27:01", "percent_change": -46.25, "prev_day_close": 0.799999982118606}, {"option": "HL261218C00015000", "bid": 1.23, "bid_size": 2826.0, "ask": 1.44, "ask_size": 2131.0, "iv": 0.5199, "open_interest": 1898.0, "volume": 141.0, "delta": 0.6169, "gamma": 0.1353, "vega": 0.0194, "theta": -0.0138, "rho": 0.0091, "theo": 1.408, "change": 0.41, "open": 1.38, "high": 1.65, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:48:28", "percent_change": 39.4231, "prev_day_close": 1.04000002145767}, {"option": "HL261218P00015000", "bid": 0.79, "bid_size": 3436.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.5559, "open_interest": 1725.0, "volume": 62.0, "delta": -0.3891, "gamma": 0.1372, "vega": 0.0194, "theta": -0.014, "rho": -0.0064, "theo": 0.8536, "change": -0.37, "open": 0.86, "high": 0.91, "low": 0.81, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:55:31", "percent_change": -29.1339, "prev_day_close": 1.26999998092651}, {"option": "HL261218C00016000", "bid": 0.86, "bid_size": 307.0, "ask": 1.05, "ask_size": 3758.0, "iv": 0.5665, "open_interest": 3036.0, "volume": 1984.0, "delta": 0.4772, "gamma": 0.1422, "vega": 0.0202, "theta": -0.0143, "rho": 0.0072, "theo": 0.9274, "change": 0.305, "open": 0.86, "high": 1.1, "low": 0.86, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:48:28", "percent_change": 45.1852, "prev_day_close": 0.674999982118606}, {"option": "HL261218P00016000", "bid": 1.23, "bid_size": 3196.0, "ask": 1.5, "ask_size": 788.0, "iv": 0.5487, "open_interest": 9387.0, "volume": 1535.0, "delta": -0.531, "gamma": 0.1448, "vega": 0.0201, "theta": -0.0145, "rho": -0.0083, "theo": 1.3733, "change": -0.56, "open": 1.38, "high": 1.45, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:36:27", "percent_change": -29.1667, "prev_day_close": 1.91999995708466}, {"option": "HL261218C00017000", "bid": 0.58, "bid_size": 1.0, "ask": 0.7, "ask_size": 3332.0, "iv": 0.5804, "open_interest": 2577.0, "volume": 882.0, "delta": 0.3489, "gamma": 0.1314, "vega": 0.0187, "theta": -0.0133, "rho": 0.0054, "theo": 0.593, "change": 0.18, "open": 0.66, "high": 0.67, "low": 0.5, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 43.9024, "prev_day_close": 0.409999996423721}, {"option": "HL261218P00017000", "bid": 1.85, "bid_size": 2894.0, "ask": 2.33, "ask_size": 3258.0, "iv": 0.5815, "open_interest": 3107.0, "volume": 3.0, "delta": -0.662, "gamma": 0.1346, "vega": 0.0185, "theta": -0.0135, "rho": -0.0097, "theo": 2.0416, "change": -0.755, "open": 2.04, "high": 2.04, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -28.1192, "prev_day_close": 2.68499994277954}, {"option": "HL261218C00018000", "bid": 0.35, "bid_size": 2.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.5636, "open_interest": 3481.0, "volume": 638.0, "delta": 0.2453, "gamma": 0.1101, "vega": 0.0159, "theta": -0.0114, "rho": 0.0038, "theo": 0.3742, "change": 0.13, "open": 0.37, "high": 0.43, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 54.1667, "prev_day_close": 0.239999994635582}, {"option": "HL261218P00018000", "bid": 2.58, "bid_size": 3276.0, "ask": 3.15, "ask_size": 3302.0, "iv": 0.5871, "open_interest": 1638.0, "volume": 8.0, "delta": -0.7685, "gamma": 0.1138, "vega": 0.0153, "theta": -0.0116, "rho": -0.0103, "theo": 2.8277, "change": -0.675, "open": 2.94, "high": 2.94, "low": 2.72, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -19.4245, "prev_day_close": 3.47499990463257}, {"option": "HL261218C00019000", "bid": 0.14, "bid_size": 3905.0, "ask": 0.27, "ask_size": 2965.0, "iv": 0.5488, "open_interest": 3548.0, "volume": 104.0, "delta": 0.1688, "gamma": 0.0864, "vega": 0.0128, "theta": -0.0093, "rho": 0.0026, "theo": 0.2363, "change": 0.13, "open": 0.23, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:59:27", "percent_change": 92.8571, "prev_day_close": 0.140000000596046}, {"option": "HL261218P00019000", "bid": 3.4, "bid_size": 3262.0, "ask": 3.85, "ask_size": 527.0, "iv": 0.5063, "open_interest": 1806.0, "volume": 6.0, "delta": -0.8479, "gamma": 0.0907, "vega": 0.0118, "theta": -0.0094, "rho": -0.01, "theo": 3.6966, "change": -1.075, "open": 3.85, "high": 3.85, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:55:42", "percent_change": -23.4973, "prev_day_close": 4.57500004768372}, {"option": "HL261218C00020000", "bid": 0.11, "bid_size": 2112.0, "ask": 0.16, "ask_size": 2306.0, "iv": 0.5708, "open_interest": 4780.0, "volume": 106.0, "delta": 0.1152, "gamma": 0.0651, "vega": 0.0098, "theta": -0.0073, "rho": 0.0018, "theo": 0.1506, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 47.3684, "prev_day_close": 0.0949999988079071}, {"option": "HL261218P00020000", "bid": 4.35, "bid_size": 1885.0, "ask": 4.75, "ask_size": 414.0, "iv": 0.4652, "open_interest": 1353.0, "volume": 2.0, "delta": -0.9045, "gamma": 0.0703, "vega": 0.0085, "theta": -0.0074, "rho": -0.009, "theo": 4.6194, "change": -0.845, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T12:53:13", "percent_change": -15.2941, "prev_day_close": 5.52499985694885}, {"option": "HL261218C00021000", "bid": 0.06, "bid_size": 132.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.5764, "open_interest": 718.0, "volume": 1.0, "delta": 0.0787, "gamma": 0.048, "vega": 0.0074, "theta": -0.0056, "rho": 0.0012, "theo": 0.0974, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:25:46", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "HL261218P00021000", "bid": 5.3, "bid_size": 1493.0, "ask": 5.8, "ask_size": 1100.0, "iv": 0.5341, "open_interest": 256.0, "volume": 1.0, "delta": -0.9442, "gamma": 0.0544, "vega": 0.0056, "theta": -0.0058, "rho": -0.0072, "theo": 5.5761, "change": -1.04, "open": 5.51, "high": 5.51, "low": 5.51, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -15.8779, "prev_day_close": 6.54999995231628}, {"option": "HL261218C00022000", "bid": 0.02, "bid_size": 897.0, "ask": 0.08, "ask_size": 2708.0, "iv": 0.5884, "open_interest": 9669.0, "volume": 25.0, "delta": 0.0541, "gamma": 0.035, "vega": 0.0056, "theta": -0.0042, "rho": 0.0008, "theo": 0.064, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:44:20", "percent_change": -9.09091, "prev_day_close": 0.0549999987706542}, {"option": "HL261218P00022000", "bid": 6.2, "bid_size": 587.0, "ask": 6.8, "ask_size": 289.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0434, "vega": 0.0032, "theta": -0.0046, "rho": -0.0046, "theo": 6.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T12:47:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4112.0, "iv": 0.6786, "open_interest": 4272.0, "volume": 1.0, "delta": 0.0376, "gamma": 0.0255, "vega": 0.0042, "theta": -0.0032, "rho": 0.0006, "theo": 0.0429, "change": 0.065, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:15:36", "percent_change": 144.444, "prev_day_close": 0.0449999989941716}, {"option": "HL261218P00023000", "bid": 7.05, "bid_size": 155.0, "ask": 8.05, "ask_size": 145.0, "iv": 0.659, "open_interest": 5.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0242, "vega": 0.001, "theta": -0.0033, "rho": -0.0017, "theo": 7.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T09:31:04", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2731.0, "iv": 0.6477, "open_interest": 1786.0, "volume": 27.0, "delta": 0.0264, "gamma": 0.0186, "vega": 0.0031, "theta": -0.0024, "rho": 0.0004, "theo": 0.0292, "change": 0.02, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:33:10", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HL261218P00024000", "bid": 8.05, "bid_size": 207.0, "ask": 9.05, "ask_size": 220.0, "iv": 0.7162, "open_interest": 78.0, "volume": 1.0, "delta": -0.998, "gamma": 0.0066, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.545, "change": -0.9, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T11:02:52", "percent_change": -9.52381, "prev_day_close": 9.4500002861023}, {"option": "HL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.6336, "open_interest": 3199.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0136, "vega": 0.0023, "theta": -0.0018, "rho": 0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:51:43", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261218P00025000", "bid": 9.05, "bid_size": 161.0, "ask": 10.1, "ask_size": 167.0, "iv": 0.8539, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T10:31:35", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1531.0, "iv": 0.7033, "open_interest": 434.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.01, "vega": 0.0018, "theta": -0.0014, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:48:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL261218P00026000", "bid": 10.05, "bid_size": 154.0, "ask": 11.1, "ask_size": 144.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T12:52:31", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HL261218C00027000", "bid": 0.01, "bid_size": 41.0, "ask": 0.04, "ask_size": 2202.0, "iv": 0.7689, "open_interest": 2180.0, "volume": 8.0, "delta": 0.0098, "gamma": 0.0075, "vega": 0.0013, "theta": -0.0011, "rho": 0.0001, "theo": 0.0101, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:36:56", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261218P00027000", "bid": 11.05, "bid_size": 154.0, "ask": 12.1, "ask_size": 144.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "HL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1539.0, "iv": 0.787, "open_interest": 291.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0056, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:15:56", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL261218P00028000", "bid": 12.05, "bid_size": 153.0, "ask": 13.1, "ask_size": 143.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-07-22T11:20:58", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 773.0, "iv": 0.8335, "open_interest": 1309.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:24:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HL261218P00030000", "bid": 14.1, "bid_size": 145.0, "ask": 15.1, "ask_size": 143.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-25T15:54:41", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "HL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9524, "open_interest": 1809.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HL261218P00035000", "bid": 19.05, "bid_size": 154.0, "ask": 20.1, "ask_size": 143.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 19.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-24T11:50:40", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HL261224C00009500", "bid": 5.45, "bid_size": 280.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0127, "vega": 0.0028, "theta": -0.0011, "rho": 0.012, "theo": 6.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "HL261224P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 270.0, "iv": 0.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0128, "vega": 0.0028, "theta": -0.0022, "rho": -0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261224C00010000", "bid": 5.0, "bid_size": 270.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0174, "vega": 0.0036, "theta": -0.0018, "rho": 0.0124, "theo": 5.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "HL261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 263.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0175, "vega": 0.0036, "theta": -0.0028, "rho": -0.0006, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HL261224C00010500", "bid": 4.6, "bid_size": 264.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0234, "vega": 0.0047, "theta": -0.0026, "rho": 0.0128, "theo": 5.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "HL261224P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1501.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0235, "vega": 0.0047, "theta": -0.0035, "rho": -0.0008, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "HL261224C00011000", "bid": 4.2, "bid_size": 201.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.031, "vega": 0.006, "theta": -0.0035, "rho": 0.0132, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HL261224P00011000", "bid": 0.01, "bid_size": 660.0, "ask": 0.13, "ask_size": 2103.0, "iv": 0.6244, "open_interest": 1.0, "volume": 2.0, "delta": -0.055, "gamma": 0.0312, "vega": 0.0061, "theta": -0.0043, "rho": -0.0011, "theo": 0.089, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:08:04", "percent_change": -33.3333, "prev_day_close": 0.10500000230968}, {"option": "HL261224C00011500", "bid": 3.8, "bid_size": 161.0, "ask": 4.45, "ask_size": 32.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0405, "vega": 0.0076, "theta": -0.0046, "rho": 0.0134, "theo": 4.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HL261224P00011500", "bid": 0.01, "bid_size": 1096.0, "ask": 0.19, "ask_size": 2026.0, "iv": 0.6052, "open_interest": 1.0, "volume": 2.0, "delta": -0.0744, "gamma": 0.0408, "vega": 0.0077, "theta": -0.0053, "rho": -0.0015, "theo": 0.1232, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:14:59", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "HL261224C00012000", "bid": 3.25, "bid_size": 231.0, "ask": 4.05, "ask_size": 80.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0518, "vega": 0.0094, "theta": -0.0058, "rho": 0.0135, "theo": 3.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "HL261224P00012000", "bid": 0.01, "bid_size": 1471.0, "ask": 0.27, "ask_size": 1588.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0522, "vega": 0.0095, "theta": -0.0064, "rho": -0.002, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "HL261224C00012500", "bid": 2.98, "bid_size": 96.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0648, "vega": 0.0115, "theta": -0.0071, "rho": 0.0134, "theo": 3.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "HL261224P00012500", "bid": 0.13, "bid_size": 782.0, "ask": 0.3, "ask_size": 968.0, "iv": 0.587, "open_interest": 80.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0654, "vega": 0.0115, "theta": -0.0077, "rho": -0.0026, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:04:53", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "HL261224C00013000", "bid": 2.65, "bid_size": 393.0, "ask": 3.1, "ask_size": 293.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.079, "vega": 0.0137, "theta": -0.0084, "rho": 0.0132, "theo": 2.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "HL261224P00013000", "bid": 0.23, "bid_size": 282.0, "ask": 0.39, "ask_size": 902.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0798, "vega": 0.0137, "theta": -0.0089, "rho": -0.0034, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "HL261224C00013500", "bid": 2.14, "bid_size": 816.0, "ask": 2.74, "ask_size": 461.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0935, "vega": 0.0158, "theta": -0.0097, "rho": 0.0127, "theo": 2.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "HL261224P00013500", "bid": 0.33, "bid_size": 1851.0, "ask": 0.56, "ask_size": 2316.0, "iv": 0.5899, "open_interest": 0.0, "volume": 3.0, "delta": -0.2173, "gamma": 0.0946, "vega": 0.0159, "theta": -0.0102, "rho": -0.0043, "theo": 0.4242, "change": -0.18, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:35:36", "percent_change": -29.5082, "prev_day_close": 0.609999984502792}, {"option": "HL261224C00014000", "bid": 1.94, "bid_size": 369.0, "ask": 2.2, "ask_size": 2031.0, "iv": 0.5641, "open_interest": 0.0, "volume": 9.0, "delta": 0.7333, "gamma": 0.1073, "vega": 0.0179, "theta": -0.0109, "rho": 0.0121, "theo": 2.0758, "change": 0.54, "open": 2.15, "high": 2.25, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:39:39", "percent_change": 33.75, "prev_day_close": 1.60000002384186}, {"option": "HL261224P00014000", "bid": 0.47, "bid_size": 1743.0, "ask": 0.71, "ask_size": 2260.0, "iv": 0.5828, "open_interest": 0.0, "volume": 31.0, "delta": -0.2715, "gamma": 0.1086, "vega": 0.0179, "theta": -0.0113, "rho": -0.0053, "theo": 0.5623, "change": -0.34, "open": 0.56, "high": 0.56, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -40.9639, "prev_day_close": 0.830000013113022}, {"option": "HL261224C00014500", "bid": 1.56, "bid_size": 1008.0, "ask": 1.87, "ask_size": 695.0, "iv": 0.5429, "open_interest": 1.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.1191, "vega": 0.0196, "theta": -0.0119, "rho": 0.0113, "theo": 1.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:08:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HL261224P00014500", "bid": 0.62, "bid_size": 949.0, "ask": 0.83, "ask_size": 552.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.1207, "vega": 0.0196, "theta": -0.0123, "rho": -0.0064, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "HL261224C00015000", "bid": 1.32, "bid_size": 1626.0, "ask": 1.61, "ask_size": 2229.0, "iv": 0.5587, "open_interest": 27.0, "volume": 53.0, "delta": 0.6098, "gamma": 0.1278, "vega": 0.0208, "theta": -0.0126, "rho": 0.0104, "theo": 1.4577, "change": 0.52, "open": 1.55, "high": 1.61, "low": 1.55, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:32:45", "percent_change": 47.7064, "prev_day_close": 1.08999997377396}, {"option": "HL261224P00015000", "bid": 0.81, "bid_size": 2606.0, "ask": 1.01, "ask_size": 127.0, "iv": 0.5397, "open_interest": 0.0, "volume": 20.0, "delta": -0.3968, "gamma": 0.1298, "vega": 0.0208, "theta": -0.0129, "rho": -0.0075, "theo": 0.9423, "change": -0.36, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:47:03", "percent_change": -27.0677, "prev_day_close": 1.3299999833107}, {"option": "HL261224C00015500", "bid": 1.06, "bid_size": 2419.0, "ask": 1.44, "ask_size": 2327.0, "iv": 0.5738, "open_interest": 0.0, "volume": 26.0, "delta": 0.544, "gamma": 0.1327, "vega": 0.0215, "theta": -0.013, "rho": 0.0094, "theo": 1.2039, "change": 0.475, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:31:19", "percent_change": 54.2857, "prev_day_close": 0.875}, {"option": "HL261224P00015500", "bid": 1.03, "bid_size": 704.0, "ask": 1.37, "ask_size": 888.0, "iv": 0.5577, "open_interest": 2.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.1349, "vega": 0.0215, "theta": -0.0133, "rho": -0.0086, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:52:40", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "HL261224C00016000", "bid": 0.85, "bid_size": 2108.0, "ask": 1.21, "ask_size": 2370.0, "iv": 0.5714, "open_interest": 9.0, "volume": 26.0, "delta": 0.4788, "gamma": 0.1335, "vega": 0.0216, "theta": -0.0131, "rho": 0.0084, "theo": 0.9867, "change": 0.41, "open": 1.03, "high": 1.11, "low": 1.03, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:31:19", "percent_change": 58.5714, "prev_day_close": 0.699999988079071}, {"option": "HL261224P00016000", "bid": 1.34, "bid_size": 699.0, "ask": 1.68, "ask_size": 844.0, "iv": 0.5691, "open_interest": 5.0, "volume": 0.0, "delta": -0.53, "gamma": 0.1361, "vega": 0.0215, "theta": -0.0133, "rho": -0.0095, "theo": 1.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T15:55:17", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "HL261224C00016500", "bid": 0.69, "bid_size": 1269.0, "ask": 0.88, "ask_size": 535.0, "iv": 0.5429, "open_interest": 530.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.1305, "vega": 0.0211, "theta": -0.0129, "rho": 0.0074, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T12:39:17", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "HL261224P00016500", "bid": 1.63, "bid_size": 519.0, "ask": 1.89, "ask_size": 157.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.1334, "vega": 0.0209, "theta": -0.013, "rho": -0.0104, "theo": 1.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "HL261224C00017000", "bid": 0.52, "bid_size": 2429.0, "ask": 0.75, "ask_size": 1888.0, "iv": 0.5453, "open_interest": 0.0, "volume": 15.0, "delta": 0.3586, "gamma": 0.1244, "vega": 0.0202, "theta": -0.0124, "rho": 0.0064, "theo": 0.6527, "change": 0.24, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:52:00", "percent_change": 54.5455, "prev_day_close": 0.439999982714653}, {"option": "HL261224P00017000", "bid": 1.92, "bid_size": 1900.0, "ask": 2.39, "ask_size": 2009.0, "iv": 0.5616, "open_interest": 20.0, "volume": 2.0, "delta": -0.653, "gamma": 0.1276, "vega": 0.0198, "theta": -0.0124, "rho": -0.011, "theo": 2.1401, "change": -0.59, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T11:40:07", "percent_change": -22.0149, "prev_day_close": 2.67999994754791}, {"option": "HL261224C00017500", "bid": 0.35, "bid_size": 2759.0, "ask": 0.72, "ask_size": 2427.0, "iv": 0.5607, "open_interest": 0.0, "volume": 16.0, "delta": 0.3062, "gamma": 0.1161, "vega": 0.019, "theta": -0.0117, "rho": 0.0055, "theo": 0.5287, "change": 0.14, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:56:30", "percent_change": 38.8889, "prev_day_close": 0.359999999403954}, {"option": "HL261224P00017500", "bid": 2.21, "bid_size": 748.0, "ask": 2.77, "ask_size": 601.0, "iv": 0.542, "open_interest": 0.0, "volume": 20.0, "delta": -0.7067, "gamma": 0.1196, "vega": 0.0185, "theta": -0.0117, "rho": -0.0115, "theo": 2.5181, "change": -0.75, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T09:38:34", "percent_change": -23.0061, "prev_day_close": 3.25999999046326}, {"option": "HL261224C00018000", "bid": 0.34, "bid_size": 2237.0, "ask": 0.56, "ask_size": 2224.0, "iv": 0.5742, "open_interest": 0.0, "volume": 1.0, "delta": 0.26, "gamma": 0.1064, "vega": 0.0176, "theta": -0.0109, "rho": 0.0047, "theo": 0.428, "change": 0.205, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:28:26", "percent_change": 100.0, "prev_day_close": 0.204999992623925}, {"option": "HL261224P00018000", "bid": 2.76, "bid_size": 1700.0, "ask": 3.05, "ask_size": 468.0, "iv": 0.5526, "open_interest": 0.0, "volume": 1.0, "delta": -0.7544, "gamma": 0.1102, "vega": 0.017, "theta": -0.0108, "rho": -0.0118, "theo": 2.92, "change": -0.7, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:43:16", "percent_change": -18.9189, "prev_day_close": 3.70000004768372}, {"option": "HL261224C00018500", "bid": 0.27, "bid_size": 793.0, "ask": 0.4, "ask_size": 1699.0, "iv": 0.5593, "open_interest": 2.0, "volume": 20.0, "delta": 0.2197, "gamma": 0.0962, "vega": 0.016, "theta": -0.01, "rho": 0.004, "theo": 0.3467, "change": 0.15, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:59:35", "percent_change": 62.5, "prev_day_close": 0.239999994635582}, {"option": "HL261224P00018500", "bid": 2.99, "bid_size": 611.0, "ask": 3.65, "ask_size": 372.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.1001, "vega": 0.0153, "theta": -0.0099, "rho": -0.0118, "theo": 3.3421, "change": 0.0, "open": 0.0, "high": 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": "HL261224C00019000", "bid": 0.12, "bid_size": 2851.0, "ask": 0.35, "ask_size": 1959.0, "iv": 0.539, "open_interest": 0.0, "volume": 17.0, "delta": 0.1852, "gamma": 0.086, "vega": 0.0145, "theta": -0.0091, "rho": 0.0033, "theo": 0.2815, "change": 0.035, "open": 0.25, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:56:14", "percent_change": 14.2857, "prev_day_close": 0.244999994523823}, {"option": "HL261224P00019000", "bid": 3.4, "bid_size": 676.0, "ask": 4.1, "ask_size": 359.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0901, "vega": 0.0134, "theta": -0.0089, "rho": -0.0115, "theo": 3.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "HL261224C00019500", "bid": 0.07, "bid_size": 1826.0, "ask": 0.27, "ask_size": 239.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0761, "vega": 0.013, "theta": -0.0082, "rho": 0.0028, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:08:11", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HL261224P00019500", "bid": 3.85, "bid_size": 527.0, "ask": 4.55, "ask_size": 303.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0806, "vega": 0.0118, "theta": -0.008, "rho": -0.0109, "theo": 4.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "HL261224C00020000", "bid": 0.04, "bid_size": 3500.0, "ask": 0.33, "ask_size": 2124.0, "iv": 0.5833, "open_interest": 0.0, "volume": 8.0, "delta": 0.1312, "gamma": 0.067, "vega": 0.0116, "theta": -0.0074, "rho": 0.0024, "theo": 0.187, "change": -0.01, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:59:52", "percent_change": -4.7619, "prev_day_close": 0.209999998100102}, {"option": "HL261224P00020000", "bid": 4.3, "bid_size": 543.0, "ask": 4.85, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0718, "vega": 0.0102, "theta": -0.0071, "rho": -0.0108, "theo": 4.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HL261224C00021000", "bid": 0.01, "bid_size": 1983.0, "ask": 0.27, "ask_size": 1018.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0512, "vega": 0.009, "theta": -0.0059, "rho": 0.0017, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "HL261224P00021000", "bid": 5.15, "bid_size": 247.0, "ask": 6.05, "ask_size": 72.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.057, "vega": 0.0073, "theta": -0.0056, "rho": -0.0092, "theo": 5.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HL261224C00022000", "bid": 0.01, "bid_size": 76.0, "ask": 0.29, "ask_size": 225.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0387, "vega": 0.007, "theta": -0.0046, "rho": 0.0012, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "HL261224P00022000", "bid": 6.15, "bid_size": 222.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0445, "vega": 0.0047, "theta": -0.0044, "rho": -0.0068, "theo": 6.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HL261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 253.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0292, "vega": 0.0054, "theta": -0.0037, "rho": 0.0009, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "HL261224P00023000", "bid": 7.1, "bid_size": 292.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0376, "vega": 0.0024, "theta": -0.0029, "rho": -0.0038, "theo": 7.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "HL261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 264.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0221, "vega": 0.0042, "theta": -0.0029, "rho": 0.0006, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HL261224P00024000", "bid": 8.1, "bid_size": 137.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0186, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "HL261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 270.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0168, "vega": 0.0033, "theta": -0.0023, "rho": 0.0005, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "HL261224P00025000", "bid": 9.05, "bid_size": 147.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "HL270115C00001000", "bid": 14.1, "bid_size": 1157.0, "ask": 14.9, "ask_size": 1182.0, "iv": 3.4109, "open_interest": 613.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 14.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-11-05T13:34:13", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 281.0, "iv": 2.4556, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2025-08-07T11:29:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HL270115C00002000", "bid": 12.9, "bid_size": 1569.0, "ask": 13.85, "ask_size": 1176.0, "iv": 0.0, "open_interest": 430.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 13.4551, "change": 0.975, "open": 13.45, "high": 13.5, "low": 13.45, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T13:46:13", "percent_change": 7.78443, "prev_day_close": 12.5249996185303}, {"option": "HL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 2.2078, "open_interest": 214.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T13:24:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115C00003000", "bid": 12.1, "bid_size": 1342.0, "ask": 12.95, "ask_size": 1263.0, "iv": 2.0318, "open_interest": 1966.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 12.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-02T10:36:06", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "HL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.7679, "open_interest": 388.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T10:32:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115C00004000", "bid": 11.35, "bid_size": 176.0, "ask": 11.65, "ask_size": 675.0, "iv": 1.4845, "open_interest": 1065.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0076, "theo": 11.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-10-23T09:45:39", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "HL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1700.0, "iv": 1.678, "open_interest": 486.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T14:41:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HL270115C00005000", "bid": 9.95, "bid_size": 1494.0, "ask": 10.85, "ask_size": 1212.0, "iv": 0.0, "open_interest": 3571.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0095, "theo": 10.4825, "change": 1.0, "open": 10.45, "high": 10.55, "low": 10.45, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T13:47:15", "percent_change": 10.4712, "prev_day_close": 9.5499997138977}, {"option": "HL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 20.0, "iv": 1.0142, "open_interest": 11711.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HL270115C00006000", "bid": 8.95, "bid_size": 408.0, "ask": 10.0, "ask_size": 249.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0113, "theo": 9.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T14:29:54", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "HL270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1809.0, "iv": 1.3607, "open_interest": 7.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:21:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115C00007000", "bid": 8.35, "bid_size": 357.0, "ask": 8.85, "ask_size": 1184.0, "iv": 1.1322, "open_interest": 13061.0, "volume": 21.0, "delta": 0.9967, "gamma": 0.0025, "vega": 0.0008, "theta": 0.0, "rho": 0.0132, "theo": 8.5061, "change": 0.8, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T12:56:34", "percent_change": 10.596, "prev_day_close": 7.54999995231628}, {"option": "HL270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2336.0, "iv": 0.8288, "open_interest": 1473.0, "volume": 23.0, "delta": -0.0044, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0072, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:52:43", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115C00008000", "bid": 7.2, "bid_size": 963.0, "ask": 8.0, "ask_size": 1149.0, "iv": 0.9466, "open_interest": 260.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0055, "vega": 0.0017, "theta": 0.0, "rho": 0.0149, "theo": 7.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-02T10:09:35", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "HL270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 77.0, "iv": 0.6128, "open_interest": 316.0, "volume": 23.0, "delta": -0.0096, "gamma": 0.0055, "vega": 0.0017, "theta": -0.0009, "rho": -0.0003, "theo": 0.0161, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:52:41", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "HL270115C00009000", "bid": 6.05, "bid_size": 435.0, "ask": 7.05, "ask_size": 284.0, "iv": 0.6634, "open_interest": 66.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0109, "vega": 0.0032, "theta": -0.0008, "rho": 0.0165, "theo": 6.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HL270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1992.0, "iv": 0.6678, "open_interest": 2237.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0109, "vega": 0.0032, "theta": -0.0015, "rho": -0.0006, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:58:30", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "HL270115C00010000", "bid": 5.4, "bid_size": 1553.0, "ask": 5.9, "ask_size": 3514.0, "iv": 0.7161, "open_interest": 10023.0, "volume": 24.0, "delta": 0.9625, "gamma": 0.02, "vega": 0.0056, "theta": -0.0019, "rho": 0.0177, "theo": 5.5951, "change": 1.025, "open": 5.6, "high": 5.95, "low": 5.52, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:01:39", "percent_change": 20.8122, "prev_day_close": 4.92500019073486}, {"option": "HL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1704.0, "iv": 0.5669, "open_interest": 57721.0, "volume": 2.0, "delta": -0.0388, "gamma": 0.0201, "vega": 0.0056, "theta": -0.0026, "rho": -0.0012, "theo": 0.0701, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:29:08", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "HL270115C00011000", "bid": 4.45, "bid_size": 1533.0, "ask": 5.0, "ask_size": 1724.0, "iv": 0.659, "open_interest": 201.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0338, "vega": 0.009, "theta": -0.0034, "rho": 0.0186, "theo": 4.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:51:30", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "HL270115P00011000", "bid": 0.09, "bid_size": 1979.0, "ask": 0.14, "ask_size": 1372.0, "iv": 0.5762, "open_interest": 2423.0, "volume": 25.0, "delta": -0.071, "gamma": 0.0341, "vega": 0.009, "theta": -0.004, "rho": -0.0021, "theo": 0.1363, "change": -0.105, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:58:57", "percent_change": -46.6667, "prev_day_close": 0.225000008940697}, {"option": "HL270115C00012000", "bid": 3.7, "bid_size": 866.0, "ask": 3.85, "ask_size": 1983.0, "iv": 0.5634, "open_interest": 12443.0, "volume": 10.0, "delta": 0.8804, "gamma": 0.0524, "vega": 0.0133, "theta": -0.0053, "rho": 0.0188, "theo": 3.7936, "change": 0.625, "open": 3.81, "high": 3.95, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 19.685, "prev_day_close": 3.17499995231628}, {"option": "HL270115P00012000", "bid": 0.16, "bid_size": 2817.0, "ask": 0.3, "ask_size": 1333.0, "iv": 0.5605, "open_interest": 24900.0, "volume": 1.0, "delta": -0.1216, "gamma": 0.0529, "vega": 0.0134, "theta": -0.0057, "rho": -0.0036, "theo": 0.2525, "change": -0.085, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T09:56:40", "percent_change": -24.6377, "prev_day_close": 0.344999998807907}, {"option": "HL270115C00013000", "bid": 2.84, "bid_size": 1493.0, "ask": 3.35, "ask_size": 3544.0, "iv": 0.616, "open_interest": 677.0, "volume": 23.0, "delta": 0.8086, "gamma": 0.0736, "vega": 0.0181, "theta": -0.0072, "rho": 0.0182, "theo": 2.9919, "change": 0.625, "open": 2.95, "high": 3.07, "low": 2.95, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T10:52:30", "percent_change": 25.5624, "prev_day_close": 2.4449999332428}, {"option": "HL270115P00013000", "bid": 0.37, "bid_size": 2668.0, "ask": 0.5, "ask_size": 2199.0, "iv": 0.5555, "open_interest": 1512.0, "volume": 2.0, "delta": -0.1942, "gamma": 0.0744, "vega": 0.0182, "theta": -0.0076, "rho": -0.0058, "theo": 0.4437, "change": -0.25, "open": 0.48, "high": 0.48, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:48:00", "percent_change": -37.8788, "prev_day_close": 0.659999996423721}, {"option": "HL270115C00014000", "bid": 2.22, "bid_size": 151.0, "ask": 2.49, "ask_size": 3425.0, "iv": 0.5776, "open_interest": 773.0, "volume": 59.0, "delta": 0.7163, "gamma": 0.0933, "vega": 0.0225, "theta": -0.0089, "rho": 0.0168, "theo": 2.2901, "change": 0.615, "open": 2.32, "high": 2.48, "low": 2.2, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:48:29", "percent_change": 35.4467, "prev_day_close": 1.73499995470047}, {"option": "HL270115P00014000", "bid": 0.61, "bid_size": 2958.0, "ask": 0.83, "ask_size": 2468.0, "iv": 0.5418, "open_interest": 810.0, "volume": 13.0, "delta": -0.2877, "gamma": 0.0945, "vega": 0.0226, "theta": -0.0092, "rho": -0.0084, "theo": 0.7358, "change": -0.225, "open": 0.76, "high": 0.79, "low": 0.76, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T10:17:02", "percent_change": -22.1675, "prev_day_close": 1.01499998569489}, {"option": "HL270115C00015000", "bid": 1.62, "bid_size": 1806.0, "ask": 1.82, "ask_size": 2623.0, "iv": 0.5483, "open_interest": 8050.0, "volume": 363.0, "delta": 0.6104, "gamma": 0.1066, "vega": 0.0254, "theta": -0.0101, "rho": 0.0148, "theo": 1.7067, "change": 0.4, "open": 1.8, "high": 1.92, "low": 1.64, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:46:01", "percent_change": 29.1971, "prev_day_close": 1.37000000476837}, {"option": "HL270115P00015000", "bid": 1.1, "bid_size": 2641.0, "ask": 1.27, "ask_size": 3078.0, "iv": 0.5575, "open_interest": 3059.0, "volume": 195.0, "delta": -0.3953, "gamma": 0.1084, "vega": 0.0254, "theta": -0.0104, "rho": -0.0113, "theo": 1.1481, "change": -0.47, "open": 1.19, "high": 1.21, "low": 1.05, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:25:13", "percent_change": -30.719, "prev_day_close": 1.53000003099442}, {"option": "HL270115C00016000", "bid": 1.2, "bid_size": 580.0, "ask": 1.39, "ask_size": 3537.0, "iv": 0.5606, "open_interest": 1334.0, "volume": 383.0, "delta": 0.5017, "gamma": 0.1109, "vega": 0.0264, "theta": -0.0106, "rho": 0.0124, "theo": 1.2467, "change": 0.36, "open": 1.35, "high": 1.42, "low": 1.2, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:54:24", "percent_change": 36.7347, "prev_day_close": 0.979999989271164}, {"option": "HL270115P00016000", "bid": 1.53, "bid_size": 3325.0, "ask": 1.83, "ask_size": 1695.0, "iv": 0.5402, "open_interest": 1885.0, "volume": 21.0, "delta": -0.5061, "gamma": 0.1134, "vega": 0.0263, "theta": -0.0107, "rho": -0.014, "theo": 1.6857, "change": -0.575, "open": 1.68, "high": 1.74, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:38:50", "percent_change": -26.5589, "prev_day_close": 2.16499996185303}, {"option": "HL270115C00017000", "bid": 0.87, "bid_size": 154.0, "ask": 1.04, "ask_size": 3718.0, "iv": 0.5672, "open_interest": 5702.0, "volume": 249.0, "delta": 0.4005, "gamma": 0.1067, "vega": 0.0256, "theta": -0.0103, "rho": 0.0101, "theo": 0.9003, "change": 0.28, "open": 0.76, "high": 1.02, "low": 0.76, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:47:59", "percent_change": 40.0, "prev_day_close": 0.700000017881394}, {"option": "HL270115P00017000", "bid": 2.18, "bid_size": 3113.0, "ask": 2.48, "ask_size": 2308.0, "iv": 0.5422, "open_interest": 2385.0, "volume": 131.0, "delta": -0.6098, "gamma": 0.1098, "vega": 0.0253, "theta": -0.0105, "rho": -0.0161, "theo": 2.3393, "change": -0.655, "open": 2.31, "high": 2.34, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:02:45", "percent_change": -22.9422, "prev_day_close": 2.85500001907349}, {"option": "HL270115C00018000", "bid": 0.62, "bid_size": 175.0, "ask": 0.74, "ask_size": 3406.0, "iv": 0.5661, "open_interest": 2738.0, "volume": 50.0, "delta": 0.3135, "gamma": 0.0966, "vega": 0.0234, "theta": -0.0096, "rho": 0.008, "theo": 0.6483, "change": 0.195, "open": 0.66, "high": 0.73, "low": 0.53, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:42:16", "percent_change": 39.3939, "prev_day_close": 0.495000004768372}, {"option": "HL270115P00018000", "bid": 2.93, "bid_size": 2723.0, "ask": 3.2, "ask_size": 540.0, "iv": 0.5419, "open_interest": 1099.0, "volume": 1.0, "delta": -0.6996, "gamma": 0.1003, "vega": 0.0229, "theta": -0.0097, "rho": -0.0175, "theo": 3.0892, "change": -0.535, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T10:12:43", "percent_change": -14.5578, "prev_day_close": 3.67499995231628}, {"option": "HL270115C00019000", "bid": 0.29, "bid_size": 4769.0, "ask": 0.53, "ask_size": 2537.0, "iv": 0.5326, "open_interest": 2337.0, "volume": 16.0, "delta": 0.2426, "gamma": 0.0838, "vega": 0.0207, "theta": -0.0086, "rho": 0.0062, "theo": 0.4687, "change": 0.22, "open": 0.47, "high": 0.54, "low": 0.44, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:55:59", "percent_change": 68.75, "prev_day_close": 0.319999992847443}, {"option": "HL270115P00019000", "bid": 3.55, "bid_size": 2909.0, "ask": 4.25, "ask_size": 2632.0, "iv": 0.5547, "open_interest": 942.0, "volume": 18.0, "delta": -0.7733, "gamma": 0.0879, "vega": 0.0198, "theta": -0.0086, "rho": -0.0181, "theo": 3.9135, "change": -1.025, "open": 3.93, "high": 3.93, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:55:42", "percent_change": -21.6931, "prev_day_close": 4.72500014305115}, {"option": "HL270115C00020000", "bid": 0.26, "bid_size": 3410.0, "ask": 0.36, "ask_size": 64.0, "iv": 0.5538, "open_interest": 14464.0, "volume": 162.0, "delta": 0.1871, "gamma": 0.0707, "vega": 0.0178, "theta": -0.0075, "rho": 0.0048, "theo": 0.3419, "change": 0.095, "open": 0.49, "high": 0.63, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:45:31", "percent_change": 38.7755, "prev_day_close": 0.245000004768372}, {"option": "HL270115P00020000", "bid": 4.5, "bid_size": 3044.0, "ask": 4.9, "ask_size": 435.0, "iv": 0.5102, "open_interest": 3407.0, "volume": 6.0, "delta": -0.8315, "gamma": 0.0751, "vega": 0.0165, "theta": -0.0075, "rho": -0.0178, "theo": 4.7924, "change": -0.9, "open": 4.8, "high": 4.8, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T09:50:52", "percent_change": -15.9292, "prev_day_close": 5.65000009536743}, {"option": "HL270115C00021000", "bid": 0.11, "bid_size": 3466.0, "ask": 0.26, "ask_size": 50.0, "iv": 0.5356, "open_interest": 1609.0, "volume": 9.0, "delta": 0.1445, "gamma": 0.0586, "vega": 0.0151, "theta": -0.0064, "rho": 0.0037, "theo": 0.2523, "change": 0.105, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:43:58", "percent_change": 63.6364, "prev_day_close": 0.16499999910593}, {"option": "HL270115P00021000", "bid": 5.4, "bid_size": 2359.0, "ask": 6.0, "ask_size": 2213.0, "iv": 0.576, "open_interest": 1258.0, "volume": 100.0, "delta": -0.8768, "gamma": 0.0632, "vega": 0.0133, "theta": -0.0063, "rho": -0.0167, "theo": 5.7099, "change": -1.0, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:39:39", "percent_change": -15.1515, "prev_day_close": 6.59999990463257}, {"option": "HL270115C00022000", "bid": 0.04, "bid_size": 5222.0, "ask": 0.24, "ask_size": 2263.0, "iv": 0.554, "open_interest": 6034.0, "volume": 20.0, "delta": 0.1122, "gamma": 0.0481, "vega": 0.0126, "theta": -0.0055, "rho": 0.0029, "theo": 0.1887, "change": 0.065, "open": 0.17, "high": 0.21, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:27:24", "percent_change": 48.1482, "prev_day_close": 0.134999997913837}, {"option": "HL270115P00022000", "bid": 6.3, "bid_size": 1718.0, "ask": 6.85, "ask_size": 1305.0, "iv": 0.4664, "open_interest": 2407.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0534, "vega": 0.0102, "theta": -0.0053, "rho": -0.0146, "theo": 6.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T15:00:07", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HL270115C00023000", "bid": 0.08, "bid_size": 2775.0, "ask": 0.19, "ask_size": 1534.0, "iv": 0.6004, "open_interest": 2326.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0394, "vega": 0.0106, "theta": -0.0047, "rho": 0.0023, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:00:09", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HL270115P00023000", "bid": 7.3, "bid_size": 2900.0, "ask": 7.8, "ask_size": 1269.0, "iv": 0.0, "open_interest": 1070.0, "volume": 10.0, "delta": -0.9391, "gamma": 0.0454, "vega": 0.0077, "theta": -0.0046, "rho": -0.012, "theo": 7.6182, "change": -0.9, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T10:12:40", "percent_change": -10.5263, "prev_day_close": 8.5499997138977}, {"option": "HL270115C00024000", "bid": 0.08, "bid_size": 1992.0, "ask": 0.14, "ask_size": 2141.0, "iv": 0.6208, "open_interest": 2110.0, "volume": 5.0, "delta": 0.0692, "gamma": 0.0322, "vega": 0.0088, "theta": -0.004, "rho": 0.0018, "theo": 0.11, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:12:26", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "HL270115P00024000", "bid": 8.1, "bid_size": 759.0, "ask": 8.8, "ask_size": 267.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0382, "vega": 0.0053, "theta": -0.0038, "rho": -0.0096, "theo": 8.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-22T10:54:18", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HL270115C00025000", "bid": 0.07, "bid_size": 737.0, "ask": 0.12, "ask_size": 2247.0, "iv": 0.6457, "open_interest": 14751.0, "volume": 234.0, "delta": 0.0551, "gamma": 0.0264, "vega": 0.0074, "theta": -0.0034, "rho": 0.0014, "theo": 0.0857, "change": 0.005, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:54:43", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "HL270115P00025000", "bid": 9.25, "bid_size": 1564.0, "ask": 9.75, "ask_size": 1005.0, "iv": 0.0, "open_interest": 607.0, "volume": 11.0, "delta": -0.9773, "gamma": 0.0332, "vega": 0.0034, "theta": -0.0033, "rho": -0.007, "theo": 9.5823, "change": -0.75, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T11:02:52", "percent_change": -7.28156, "prev_day_close": 10.3000001907349}, {"option": "HL270115C00026000", "bid": 0.02, "bid_size": 1722.0, "ask": 0.21, "ask_size": 4978.0, "iv": 0.712, "open_interest": 1061.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0217, "vega": 0.0062, "theta": -0.0029, "rho": 0.0012, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:29:53", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "HL270115P00026000", "bid": 9.95, "bid_size": 155.0, "ask": 11.05, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0272, "vega": 0.0017, "theta": -0.0022, "rho": -0.0014, "theo": 10.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-14T12:43:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HL270115C00027000", "bid": 0.04, "bid_size": 112.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6496, "open_interest": 2664.0, "volume": 24.0, "delta": 0.0359, "gamma": 0.018, "vega": 0.0052, "theta": -0.0025, "rho": 0.0009, "theo": 0.054, "change": 0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:02:21", "percent_change": 60.0, "prev_day_close": 0.0499999998137355}, {"option": "HL270115P00027000", "bid": 11.05, "bid_size": 156.0, "ask": 12.1, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0099, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T09:59:21", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 6443.0, "iv": 0.8135, "open_interest": 379.0, "volume": 10.0, "delta": 0.0294, "gamma": 0.015, "vega": 0.0044, "theta": -0.0021, "rho": 0.0008, "theo": 0.0436, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:52:51", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "HL270115P00028000", "bid": 12.05, "bid_size": 159.0, "ask": 13.05, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 12.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-07-16T14:11:04", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "HL270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1746.0, "iv": 0.7049, "open_interest": 7398.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0018, "rho": 0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:29:12", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "HL270115P00029000", "bid": 13.05, "bid_size": 159.0, "ask": 14.1, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-08-17T14:15:48", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "HL270115C00030000", "bid": 0.02, "bid_size": 10.0, "ask": 0.12, "ask_size": 4026.0, "iv": 0.788, "open_interest": 15725.0, "volume": 1206.0, "delta": 0.0201, "gamma": 0.0105, "vega": 0.0032, "theta": -0.0016, "rho": 0.0005, "theo": 0.0293, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:29:20", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "HL270115P00030000", "bid": 14.0, "bid_size": 198.0, "ask": 15.1, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 14.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "HL270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5212.0, "iv": 0.8979, "open_interest": 1800.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0089, "vega": 0.0028, "theta": -0.0014, "rho": 0.0004, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:55:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115P00031000", "bid": 15.05, "bid_size": 157.0, "ask": 16.05, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 15.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "HL270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 191.0, "iv": 0.7326, "open_interest": 2494.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0076, "vega": 0.0024, "theta": -0.0012, "rho": 0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115P00032000", "bid": 16.05, "bid_size": 156.0, "ask": 17.1, "ask_size": 146.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 16.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "HL270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3682.0, "iv": 0.9593, "open_interest": 214.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0065, "vega": 0.0021, "theta": -0.0011, "rho": 0.0003, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:55:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115P00033000", "bid": 17.05, "bid_size": 157.0, "ask": 18.05, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 17.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-07-02T10:21:43", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "HL270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 79.0, "iv": 0.762, "open_interest": 1077.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0009, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:54:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115P00034000", "bid": 18.05, "bid_size": 156.0, "ask": 19.1, "ask_size": 146.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 18.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "HL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2658.0, "iv": 0.8073, "open_interest": 13487.0, "volume": 2.0, "delta": 0.0089, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0125, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:20:00", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "HL270115P00035000", "bid": 19.05, "bid_size": 159.0, "ask": 20.1, "ask_size": 149.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 19.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-02T11:53:53", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "HL270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 194.0, "iv": 0.8083, "open_interest": 102.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0042, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:32:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HL270115P00036000", "bid": 20.05, "bid_size": 156.0, "ask": 21.1, "ask_size": 146.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 20.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-08-19T09:47:40", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "HL270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1249.0, "iv": 0.8302, "open_interest": 4520.0, "volume": 20.0, "delta": 0.0067, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0093, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:22:33", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "HL270115P00037000", "bid": 21.05, "bid_size": 156.0, "ask": 22.1, "ask_size": 147.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 21.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-03-19T13:17:12", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "HL270115C00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 81.0, "iv": 0.9159, "open_interest": 3093.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:53:43", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115P00040000", "bid": 24.05, "bid_size": 155.0, "ask": 25.1, "ask_size": 144.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 24.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-04-30T13:19:10", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "HL270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4429.0, "iv": 1.069, "open_interest": 1320.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.002, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:53:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115P00042000", "bid": 26.05, "bid_size": 159.0, "ask": 27.1, "ask_size": 149.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 26.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "HL270115C00045000", "bid": 0.01, "bid_size": 14.0, "ask": 0.04, "ask_size": 3942.0, "iv": 1.0095, "open_interest": 2715.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0035, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:52:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115P00045000", "bid": 29.05, "bid_size": 156.0, "ask": 30.1, "ask_size": 146.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 29.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-05-22T15:52:09", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "HL270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 47.0, "iv": 0.9864, "open_interest": 325.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:46:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270115P00047000", "bid": 31.05, "bid_size": 154.0, "ask": 32.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 31.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "HL270115C00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 60.0, "iv": 1.0326, "open_interest": 20180.0, "volume": 16.0, "delta": 0.0016, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HL270115P00050000", "bid": 34.05, "bid_size": 155.0, "ask": 35.1, "ask_size": 145.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 34.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-07-08T09:49:19", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "HL270319C00005000", "bid": 9.65, "bid_size": 356.0, "ask": 11.55, "ask_size": 187.0, "iv": 1.0272, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.001, "theta": 0.0, "rho": 0.0174, "theo": 10.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-10-22T12:47:51", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "HL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 153.0, "iv": 0.8334, "open_interest": 43.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0014, "vega": 0.001, "theta": -0.0003, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:43:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HL270319C00007000", "bid": 8.0, "bid_size": 225.0, "ask": 9.3, "ask_size": 148.0, "iv": 0.7802, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0062, "vega": 0.0037, "theta": 0.0, "rho": 0.0237, "theo": 8.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-25T13:56:18", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2753.0, "iv": 0.9241, "open_interest": 31.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0062, "vega": 0.0037, "theta": -0.001, "rho": -0.001, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:13:24", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "HL270319C00008000", "bid": 7.05, "bid_size": 846.0, "ask": 8.1, "ask_size": 372.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.011, "vega": 0.0062, "theta": -0.0007, "rho": 0.0263, "theo": 7.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-23T10:16:47", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HL270319P00008000", "bid": 0.01, "bid_size": 1479.0, "ask": 0.11, "ask_size": 1092.0, "iv": 0.6328, "open_interest": 22.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.011, "vega": 0.0063, "theta": -0.0016, "rho": -0.0018, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:25:19", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "HL270319C00009000", "bid": 6.45, "bid_size": 365.0, "ask": 7.05, "ask_size": 401.0, "iv": 0.6439, "open_interest": 55.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0177, "vega": 0.0097, "theta": -0.0016, "rho": 0.0284, "theo": 6.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T15:28:07", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "HL270319P00009000", "bid": 0.01, "bid_size": 3052.0, "ask": 0.19, "ask_size": 1316.0, "iv": 0.5918, "open_interest": 13.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0178, "vega": 0.0098, "theta": -0.0024, "rho": -0.0031, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T12:17:40", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "HL270319C00010000", "bid": 5.45, "bid_size": 876.0, "ask": 6.15, "ask_size": 1916.0, "iv": 0.5708, "open_interest": 74.0, "volume": 2.0, "delta": 0.9214, "gamma": 0.0263, "vega": 0.014, "theta": -0.0026, "rho": 0.0299, "theo": 5.8717, "change": 0.75, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:26:49", "percent_change": 14.8515, "prev_day_close": 5.05000019073486}, {"option": "HL270319P00010000", "bid": 0.02, "bid_size": 3727.0, "ask": 0.3, "ask_size": 1321.0, "iv": 0.5542, "open_interest": 465.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0266, "vega": 0.0141, "theta": -0.0034, "rho": -0.005, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:33:57", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "HL270319C00011000", "bid": 4.8, "bid_size": 961.0, "ask": 5.3, "ask_size": 1067.0, "iv": 0.6147, "open_interest": 25.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0364, "vega": 0.0189, "theta": -0.0038, "rho": 0.0305, "theo": 5.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-04T10:05:24", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HL270319P00011000", "bid": 0.15, "bid_size": 3907.0, "ask": 0.47, "ask_size": 1456.0, "iv": 0.5567, "open_interest": 746.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0368, "vega": 0.019, "theta": -0.0044, "rho": -0.0075, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:53:56", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HL270319C00012000", "bid": 3.9, "bid_size": 2285.0, "ask": 4.55, "ask_size": 2369.0, "iv": 0.5768, "open_interest": 181.0, "volume": 30.0, "delta": 0.827, "gamma": 0.0469, "vega": 0.0239, "theta": -0.005, "rho": 0.0304, "theo": 4.2788, "change": 0.73, "open": 4.25, "high": 4.25, "low": 4.23, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T11:49:45", "percent_change": 20.8571, "prev_day_close": 3.5}, {"option": "HL270319P00012000", "bid": 0.57, "bid_size": 235.0, "ask": 0.63, "ask_size": 1685.0, "iv": 0.5871, "open_interest": 611.0, "volume": 11.0, "delta": -0.1787, "gamma": 0.0476, "vega": 0.0241, "theta": -0.0055, "rho": -0.0107, "theo": 0.6309, "change": -0.225, "open": 0.62, "high": 0.62, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -28.3019, "prev_day_close": 0.794999986886978}, {"option": "HL270319C00013000", "bid": 3.4, "bid_size": 1199.0, "ask": 3.8, "ask_size": 2710.0, "iv": 0.5952, "open_interest": 150.0, "volume": 11.0, "delta": 0.765, "gamma": 0.0569, "vega": 0.0286, "theta": -0.0061, "rho": 0.0294, "theo": 3.5886, "change": 0.635, "open": 3.6, "high": 3.6, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T13:08:13", "percent_change": 21.7839, "prev_day_close": 2.91500008106232}, {"option": "HL270319P00013000", "bid": 0.88, "bid_size": 54.0, "ask": 0.94, "ask_size": 1590.0, "iv": 0.5853, "open_interest": 820.0, "volume": 26.0, "delta": -0.2418, "gamma": 0.0579, "vega": 0.0288, "theta": -0.0065, "rho": -0.0144, "theo": 0.9282, "change": -0.295, "open": 0.95, "high": 0.95, "low": 0.84, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:02:05", "percent_change": -25.9912, "prev_day_close": 1.13499999046326}, {"option": "HL270319C00014000", "bid": 2.61, "bid_size": 3744.0, "ask": 3.2, "ask_size": 3190.0, "iv": 0.5623, "open_interest": 717.0, "volume": 21.0, "delta": 0.6962, "gamma": 0.0652, "vega": 0.0324, "theta": -0.007, "rho": 0.0278, "theo": 2.9795, "change": 0.505, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T13:30:32", "percent_change": 20.6544, "prev_day_close": 2.4449999332428}, {"option": "HL270319P00014000", "bid": 1.25, "bid_size": 45.0, "ask": 1.33, "ask_size": 8.0, "iv": 0.5802, "open_interest": 1043.0, "volume": 44.0, "delta": -0.312, "gamma": 0.0666, "vega": 0.0325, "theta": -0.0073, "rho": -0.0184, "theo": 1.308, "change": -0.4, "open": 1.32, "high": 1.32, "low": 1.21, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:15:15", "percent_change": -24.6914, "prev_day_close": 1.62000000476837}, {"option": "HL270319C00015000", "bid": 2.41, "bid_size": 18.0, "ask": 2.65, "ask_size": 2595.0, "iv": 0.6037, "open_interest": 1700.0, "volume": 65.0, "delta": 0.6239, "gamma": 0.071, "vega": 0.0351, "theta": -0.0076, "rho": 0.0256, "theo": 2.4536, "change": 0.455, "open": 2.55, "high": 2.65, "low": 2.38, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:43:30", "percent_change": 22.2494, "prev_day_close": 2.04500007629395}, {"option": "HL270319P00015000", "bid": 1.38, "bid_size": 3900.0, "ask": 2.02, "ask_size": 3654.0, "iv": 0.5616, "open_interest": 656.0, "volume": 115.0, "delta": -0.386, "gamma": 0.0729, "vega": 0.0352, "theta": -0.0079, "rho": -0.0223, "theo": 1.773, "change": -0.36, "open": 1.75, "high": 1.78, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -17.4757, "prev_day_close": 2.06000006198883}, {"option": "HL270319C00016000", "bid": 1.99, "bid_size": 1.0, "ask": 2.03, "ask_size": 1919.0, "iv": 0.5808, "open_interest": 2500.0, "volume": 245.0, "delta": 0.5516, "gamma": 0.0741, "vega": 0.0365, "theta": -0.0079, "rho": 0.0232, "theo": 2.0085, "change": 0.34, "open": 2.09, "high": 2.14, "low": 1.91, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 20.4819, "prev_day_close": 1.66000002622604}, {"option": "HL270319P00016000", "bid": 1.96, "bid_size": 3909.0, "ask": 2.57, "ask_size": 3401.0, "iv": 0.5656, "open_interest": 760.0, "volume": 124.0, "delta": -0.4611, "gamma": 0.0768, "vega": 0.0364, "theta": -0.0082, "rho": -0.026, "theo": 2.3188, "change": -0.485, "open": 2.32, "high": 2.34, "low": 2.21, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -17.7982, "prev_day_close": 2.72500002384186}, {"option": "HL270319C00017000", "bid": 1.59, "bid_size": 21.0, "ask": 1.66, "ask_size": 10.0, "iv": 0.577, "open_interest": 1346.0, "volume": 31.0, "delta": 0.4822, "gamma": 0.0746, "vega": 0.0368, "theta": -0.008, "rho": 0.0207, "theo": 1.6381, "change": 0.3, "open": 1.73, "high": 1.73, "low": 1.6, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 22.2222, "prev_day_close": 1.35000002384186}, {"option": "HL270319P00017000", "bid": 2.59, "bid_size": 3726.0, "ask": 3.3, "ask_size": 3548.0, "iv": 0.5809, "open_interest": 305.0, "volume": 3.0, "delta": -0.5332, "gamma": 0.0778, "vega": 0.0364, "theta": -0.0082, "rho": -0.0292, "theo": 2.9438, "change": -0.525, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:06:47", "percent_change": -15.3285, "prev_day_close": 3.42499995231628}, {"option": "HL270319C00018000", "bid": 1.3, "bid_size": 235.0, "ask": 1.43, "ask_size": 2865.0, "iv": 0.5911, "open_interest": 2695.0, "volume": 35.0, "delta": 0.4174, "gamma": 0.0726, "vega": 0.036, "theta": -0.0079, "rho": 0.0182, "theo": 1.334, "change": 0.325, "open": 1.37, "high": 1.39, "low": 1.31, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 30.5164, "prev_day_close": 1.06499999761581}, {"option": "HL270319P00018000", "bid": 3.2, "bid_size": 2611.0, "ask": 4.0, "ask_size": 2707.0, "iv": 0.5714, "open_interest": 1676.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0767, "vega": 0.0353, "theta": -0.0081, "rho": -0.0318, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:55:25", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "HL270319C00019000", "bid": 0.98, "bid_size": 1370.0, "ask": 1.42, "ask_size": 4588.0, "iv": 0.6178, "open_interest": 958.0, "volume": 2.0, "delta": 0.3593, "gamma": 0.0692, "vega": 0.0345, "theta": -0.0076, "rho": 0.0158, "theo": 1.0867, "change": 0.12, "open": 1.13, "high": 1.13, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:27:13", "percent_change": 12.6316, "prev_day_close": 0.950000017881394}, {"option": "HL270319P00019000", "bid": 3.9, "bid_size": 1420.0, "ask": 4.7, "ask_size": 1190.0, "iv": 0.5571, "open_interest": 371.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0738, "vega": 0.0333, "theta": -0.0077, "rho": -0.0334, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-05T11:06:04", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HL270319C00020000", "bid": 0.85, "bid_size": 584.0, "ask": 0.93, "ask_size": 2201.0, "iv": 0.5895, "open_interest": 4195.0, "volume": 401.0, "delta": 0.308, "gamma": 0.0647, "vega": 0.0324, "theta": -0.0072, "rho": 0.0137, "theo": 0.887, "change": 0.195, "open": 0.9, "high": 0.96, "low": 0.85, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:48:39", "percent_change": 27.6596, "prev_day_close": 0.705000013113022}, {"option": "HL270319P00020000", "bid": 4.95, "bid_size": 2719.0, "ask": 5.35, "ask_size": 1224.0, "iv": 0.5736, "open_interest": 370.0, "volume": 4.0, "delta": -0.717, "gamma": 0.0699, "vega": 0.0307, "theta": -0.0073, "rho": -0.0342, "theo": 5.194, "change": -0.67, "open": 5.15, "high": 5.23, "low": 5.15, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T12:36:38", "percent_change": -11.3559, "prev_day_close": 5.90000009536743}, {"option": "HL270319C00021000", "bid": 0.53, "bid_size": 3485.0, "ask": 0.74, "ask_size": 10.0, "iv": 0.5617, "open_interest": 1106.0, "volume": 10.0, "delta": 0.2634, "gamma": 0.0596, "vega": 0.0301, "theta": -0.0068, "rho": 0.0118, "theo": 0.7263, "change": 0.015, "open": 0.71, "high": 0.72, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:42:43", "percent_change": 2.29008, "prev_day_close": 0.655000001192093}, {"option": "HL270319P00021000", "bid": 5.3, "bid_size": 1264.0, "ask": 6.3, "ask_size": 1003.0, "iv": 0.4969, "open_interest": 271.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0653, "vega": 0.0278, "theta": -0.0068, "rho": -0.0341, "theo": 6.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T13:34:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HL270319C00022000", "bid": 0.38, "bid_size": 4536.0, "ask": 0.65, "ask_size": 1888.0, "iv": 0.5668, "open_interest": 1369.0, "volume": 23.0, "delta": 0.2251, "gamma": 0.0543, "vega": 0.0276, "theta": -0.0062, "rho": 0.0102, "theo": 0.597, "change": 0.11, "open": 0.61, "high": 0.61, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:19:06", "percent_change": 23.913, "prev_day_close": 0.459999993443489}, {"option": "HL270319P00022000", "bid": 5.95, "bid_size": 1422.0, "ask": 7.15, "ask_size": 519.0, "iv": 0.0, "open_interest": 178.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0605, "vega": 0.0248, "theta": -0.0062, "rho": -0.0337, "theo": 6.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T09:49:53", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "HL270319C00023000", "bid": 0.29, "bid_size": 4517.0, "ask": 0.58, "ask_size": 3096.0, "iv": 0.5786, "open_interest": 921.0, "volume": 42.0, "delta": 0.1924, "gamma": 0.0491, "vega": 0.0252, "theta": -0.0057, "rho": 0.0088, "theo": 0.4931, "change": 0.14, "open": 0.5, "high": 0.52, "low": 0.46, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 36.8421, "prev_day_close": 0.379999995231628}, {"option": "HL270319P00023000", "bid": 7.15, "bid_size": 983.0, "ask": 8.05, "ask_size": 375.0, "iv": 0.4418, "open_interest": 15.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0556, "vega": 0.0213, "theta": -0.0056, "rho": -0.0316, "theo": 7.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-15T14:19:49", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "HL270319C00024000", "bid": 0.2, "bid_size": 3698.0, "ask": 0.62, "ask_size": 3754.0, "iv": 0.6079, "open_interest": 10447.0, "volume": 39.0, "delta": 0.1648, "gamma": 0.0441, "vega": 0.0229, "theta": -0.0052, "rho": 0.0075, "theo": 0.4094, "change": 0.155, "open": 0.43, "high": 0.43, "low": 0.39, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:12:08", "percent_change": 58.4906, "prev_day_close": 0.265000000596046}, {"option": "HL270319P00024000", "bid": 7.95, "bid_size": 1115.0, "ask": 9.1, "ask_size": 524.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0511, "vega": 0.0182, "theta": -0.0051, "rho": -0.0293, "theo": 8.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T14:36:30", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HL270319C00025000", "bid": 0.19, "bid_size": 4445.0, "ask": 0.38, "ask_size": 2141.0, "iv": 0.5842, "open_interest": 6291.0, "volume": 133.0, "delta": 0.1413, "gamma": 0.0395, "vega": 0.0207, "theta": -0.0048, "rho": 0.0065, "theo": 0.3416, "change": 0.09, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:19:00", "percent_change": 33.3333, "prev_day_close": 0.269999995827675}, {"option": "HL270319P00025000", "bid": 9.25, "bid_size": 523.0, "ask": 9.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0469, "vega": 0.0151, "theta": -0.0045, "rho": -0.0264, "theo": 9.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T09:41:12", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HL270319C00026000", "bid": 0.25, "bid_size": 13.0, "ask": 0.52, "ask_size": 5076.0, "iv": 0.6735, "open_interest": 761.0, "volume": 25.0, "delta": 0.1216, "gamma": 0.0352, "vega": 0.0186, "theta": -0.0043, "rho": 0.0056, "theo": 0.2867, "change": 0.04, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:40:20", "percent_change": 17.3913, "prev_day_close": 0.229999996721745}, {"option": "HL270319P00026000", "bid": 9.95, "bid_size": 330.0, "ask": 10.95, "ask_size": 209.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0434, "vega": 0.0118, "theta": -0.0041, "rho": -0.0216, "theo": 10.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "HL270319C00027000", "bid": 0.02, "bid_size": 4777.0, "ask": 0.53, "ask_size": 5226.0, "iv": 0.6438, "open_interest": 288.0, "volume": 26.0, "delta": 0.1049, "gamma": 0.0314, "vega": 0.0168, "theta": -0.0039, "rho": 0.0048, "theo": 0.2419, "change": 0.045, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 23.0769, "prev_day_close": 0.195000000298023}, {"option": "HL270319P00027000", "bid": 11.25, "bid_size": 490.0, "ask": 11.8, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0403, "vega": 0.0094, "theta": -0.0037, "rho": -0.0186, "theo": 11.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "HL270319C00028000", "bid": 0.11, "bid_size": 4098.0, "ask": 0.25, "ask_size": 2386.0, "iv": 0.6124, "open_interest": 313.0, "volume": 8.0, "delta": 0.0908, "gamma": 0.028, "vega": 0.0151, "theta": -0.0036, "rho": 0.0042, "theo": 0.2052, "change": 0.04, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:36:58", "percent_change": 25.0, "prev_day_close": 0.160000000149012}, {"option": "HL270319P00028000", "bid": 12.2, "bid_size": 530.0, "ask": 12.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0376, "vega": 0.0064, "theta": -0.0035, "rho": -0.0121, "theo": 12.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-23T10:26:18", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HL270319C00030000", "bid": 0.15, "bid_size": 100.0, "ask": 0.31, "ask_size": 4114.0, "iv": 0.7007, "open_interest": 11046.0, "volume": 900.0, "delta": 0.0687, "gamma": 0.0222, "vega": 0.0122, "theta": -0.0029, "rho": 0.0032, "theo": 0.15, "change": 0.015, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:49:33", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "HL270319P00030000", "bid": 13.55, "bid_size": 322.0, "ask": 15.05, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0202, "vega": 0.0008, "theta": -0.0023, "rho": 0.0, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-10-14T14:01:47", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "HL270319C00035000", "bid": 0.05, "bid_size": 606.0, "ask": 0.15, "ask_size": 2817.0, "iv": 0.7013, "open_interest": 1486.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0128, "vega": 0.0074, "theta": -0.0018, "rho": 0.0017, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:00:34", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "HL270319P00035000", "bid": 18.85, "bid_size": 145.0, "ask": 20.25, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 19.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "HL270617C00008000", "bid": 7.0, "bid_size": 2201.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 0.9542, "gamma": 0.0135, "vega": 0.0122, "theta": -0.0001, "rho": 0.0416, "theo": 7.8705, "change": 0.97, "open": 7.92, "high": 7.92, "low": 7.92, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-09T15:47:13", "percent_change": 13.9568, "prev_day_close": 6.95000004768372}, {"option": "HL270617P00008000", "bid": 0.01, "bid_size": 2736.0, "ask": 0.42, "ask_size": 4200.0, "iv": 0.6492, "open_interest": 20.0, "volume": 4.0, "delta": -0.0494, "gamma": 0.0137, "vega": 0.0123, "theta": -0.0017, "rho": -0.0052, "theo": 0.184, "change": -0.065, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:42:43", "percent_change": -26.5306, "prev_day_close": 0.245000004768372}, {"option": "HL270617C00009000", "bid": 6.3, "bid_size": 1152.0, "ask": 7.3, "ask_size": 347.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0195, "vega": 0.0172, "theta": -0.0009, "rho": 0.0442, "theo": 7.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HL270617P00009000", "bid": 0.23, "bid_size": 51.0, "ask": 0.36, "ask_size": 1397.0, "iv": 0.6053, "open_interest": 2.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0198, "vega": 0.0173, "theta": -0.0023, "rho": -0.0081, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T11:00:23", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "HL270617C00010000", "bid": 6.0, "bid_size": 713.0, "ask": 6.5, "ask_size": 2403.0, "iv": 0.6156, "open_interest": 26.0, "volume": 1.0, "delta": 0.8932, "gamma": 0.0262, "vega": 0.0226, "theta": -0.0018, "rho": 0.0459, "theo": 6.2127, "change": 0.7, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:18:46", "percent_change": 12.7273, "prev_day_close": 5.5}, {"option": "HL270617P00010000", "bid": 0.11, "bid_size": 3094.0, "ask": 0.54, "ask_size": 1215.0, "iv": 0.5296, "open_interest": 12.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0267, "vega": 0.0228, "theta": -0.003, "rho": -0.0118, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "HL270617C00011000", "bid": 5.25, "bid_size": 380.0, "ask": 5.75, "ask_size": 1023.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0331, "vega": 0.0282, "theta": -0.0026, "rho": 0.0466, "theo": 5.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "HL270617P00011000", "bid": 0.53, "bid_size": 2796.0, "ask": 0.74, "ask_size": 16.0, "iv": 0.56, "open_interest": 828.0, "volume": 10.0, "delta": -0.154, "gamma": 0.0339, "vega": 0.0284, "theta": -0.0037, "rho": -0.0162, "theo": 0.7017, "change": -0.195, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:30:17", "percent_change": -23.0769, "prev_day_close": 0.844999998807907}, {"option": "HL270617C00012000", "bid": 4.2, "bid_size": 3887.0, "ask": 5.05, "ask_size": 2694.0, "iv": 0.5375, "open_interest": 661.0, "volume": 107.0, "delta": 0.8043, "gamma": 0.0397, "vega": 0.0335, "theta": -0.0035, "rho": 0.0463, "theo": 4.7826, "change": 0.715, "open": 4.79, "high": 4.84, "low": 4.68, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T14:59:28", "percent_change": 17.3333, "prev_day_close": 4.12500011920929}, {"option": "HL270617P00012000", "bid": 0.62, "bid_size": 3226.0, "ask": 1.11, "ask_size": 1953.0, "iv": 0.5463, "open_interest": 1115.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0408, "vega": 0.0338, "theta": -0.0044, "rho": -0.0213, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T09:41:59", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "HL270617C00013000", "bid": 3.8, "bid_size": 3398.0, "ask": 4.3, "ask_size": 2562.0, "iv": 0.5509, "open_interest": 845.0, "volume": 75.0, "delta": 0.7523, "gamma": 0.0456, "vega": 0.0382, "theta": -0.0042, "rho": 0.0451, "theo": 4.1669, "change": 0.575, "open": 4.05, "high": 4.2, "low": 4.05, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:51:16", "percent_change": 16.0839, "prev_day_close": 3.57500004768372}, {"option": "HL270617P00013000", "bid": 1.2, "bid_size": 1837.0, "ask": 1.5, "ask_size": 1520.0, "iv": 0.5796, "open_interest": 15.0, "volume": 1.0, "delta": -0.2564, "gamma": 0.0471, "vega": 0.0385, "theta": -0.0049, "rho": -0.0267, "theo": 1.3581, "change": -0.27, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:51:16", "percent_change": -16.875, "prev_day_close": 1.60000002384186}, {"option": "HL270617C00014000", "bid": 3.35, "bid_size": 1985.0, "ask": 4.0, "ask_size": 2254.0, "iv": 0.5929, "open_interest": 396.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0504, "vega": 0.0421, "theta": -0.0048, "rho": 0.0433, "theo": 3.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T15:46:39", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "HL270617P00014000", "bid": 1.48, "bid_size": 2193.0, "ask": 2.14, "ask_size": 2274.0, "iv": 0.5841, "open_interest": 118.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0523, "vega": 0.0423, "theta": -0.0054, "rho": -0.0323, "theo": 1.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T13:08:50", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "HL270617C00015000", "bid": 2.82, "bid_size": 2915.0, "ask": 3.35, "ask_size": 2472.0, "iv": 0.5673, "open_interest": 325.0, "volume": 15.0, "delta": 0.6422, "gamma": 0.0539, "vega": 0.0449, "theta": -0.0053, "rho": 0.041, "theo": 3.1371, "change": 0.625, "open": 3.22, "high": 3.22, "low": 3.05, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:13:28", "percent_change": 24.558, "prev_day_close": 2.54499995708466}, {"option": "HL270617P00015000", "bid": 1.67, "bid_size": 3012.0, "ask": 2.65, "ask_size": 3084.0, "iv": 0.5496, "open_interest": 95.0, "volume": 15.0, "delta": -0.3707, "gamma": 0.0563, "vega": 0.0451, "theta": -0.0057, "rho": -0.0377, "theo": 2.2921, "change": -0.405, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:09:13", "percent_change": -15.2542, "prev_day_close": 2.65499997138977}, {"option": "HL270617C00016000", "bid": 2.34, "bid_size": 3986.0, "ask": 3.1, "ask_size": 3692.0, "iv": 0.5799, "open_interest": 354.0, "volume": 4.0, "delta": 0.5876, "gamma": 0.0561, "vega": 0.0468, "theta": -0.0056, "rho": 0.0384, "theo": 2.7171, "change": 0.47, "open": 2.65, "high": 2.7, "low": 2.65, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:55:03", "percent_change": 21.0762, "prev_day_close": 2.23000001907349}, {"option": "HL270617P00016000", "bid": 2.53, "bid_size": 2381.0, "ask": 3.25, "ask_size": 2444.0, "iv": 0.5862, "open_interest": 10.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.059, "vega": 0.0467, "theta": -0.0059, "rho": -0.0428, "theo": 2.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T10:45:45", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "HL270617C00017000", "bid": 2.2, "bid_size": 598.0, "ask": 2.63, "ask_size": 3791.0, "iv": 0.5934, "open_interest": 252.0, "volume": 3.0, "delta": 0.535, "gamma": 0.0571, "vega": 0.0477, "theta": -0.0058, "rho": 0.0357, "theo": 2.3538, "change": 0.45, "open": 2.4, "high": 2.48, "low": 2.36, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:09:59", "percent_change": 22.1675, "prev_day_close": 2.02999997138977}, {"option": "HL270617P00017000", "bid": 3.05, "bid_size": 1455.0, "ask": 3.65, "ask_size": 340.0, "iv": 0.5526, "open_interest": 11.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0606, "vega": 0.0474, "theta": -0.006, "rho": -0.0474, "theo": 3.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T12:50:43", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HL270617C00018000", "bid": 1.77, "bid_size": 3704.0, "ask": 2.16, "ask_size": 880.0, "iv": 0.5666, "open_interest": 171.0, "volume": 3.0, "delta": 0.4853, "gamma": 0.0571, "vega": 0.0478, "theta": -0.0059, "rho": 0.0329, "theo": 2.0411, "change": 0.31, "open": 2.01, "high": 2.03, "low": 2.01, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T15:12:08", "percent_change": 18.0233, "prev_day_close": 1.72000002861023}, {"option": "HL270617P00018000", "bid": 3.65, "bid_size": 1407.0, "ask": 4.35, "ask_size": 397.0, "iv": 0.5484, "open_interest": 6.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0611, "vega": 0.0472, "theta": -0.0059, "rho": -0.0512, "theo": 4.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T10:37:31", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "HL270617C00019000", "bid": 1.49, "bid_size": 3669.0, "ask": 2.44, "ask_size": 4542.0, "iv": 0.6256, "open_interest": 165.0, "volume": 22.0, "delta": 0.4391, "gamma": 0.0562, "vega": 0.0473, "theta": -0.0059, "rho": 0.0302, "theo": 1.7728, "change": 0.33, "open": 1.77, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:50:12", "percent_change": 22.449, "prev_day_close": 1.47000002861023}, {"option": "HL270617P00019000", "bid": 4.3, "bid_size": 1300.0, "ask": 5.25, "ask_size": 671.0, "iv": 0.5608, "open_interest": 4.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0608, "vega": 0.0461, "theta": -0.0058, "rho": -0.0544, "theo": 4.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T13:58:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HL270617C00020000", "bid": 1.3, "bid_size": 2712.0, "ask": 1.94, "ask_size": 3688.0, "iv": 0.6046, "open_interest": 366.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0546, "vega": 0.0462, "theta": -0.0059, "rho": 0.0276, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T10:15:36", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "HL270617P00020000", "bid": 5.1, "bid_size": 1406.0, "ask": 5.95, "ask_size": 1167.0, "iv": 0.559, "open_interest": 6.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0598, "vega": 0.0444, "theta": -0.0056, "rho": -0.0567, "theo": 5.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-10-15T14:13:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HL270617C00021000", "bid": 1.3, "bid_size": 1.0, "ask": 1.62, "ask_size": 2936.0, "iv": 0.6165, "open_interest": 51.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0526, "vega": 0.0448, "theta": -0.0057, "rho": 0.0251, "theo": 1.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T10:21:15", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "HL270617P00021000", "bid": 5.95, "bid_size": 1036.0, "ask": 6.95, "ask_size": 728.0, "iv": 0.59, "open_interest": 6.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0583, "vega": 0.0423, "theta": -0.0053, "rho": -0.0582, "theo": 6.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T13:34:52", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "HL270617C00022000", "bid": 0.87, "bid_size": 3929.0, "ask": 1.58, "ask_size": 4024.0, "iv": 0.6056, "open_interest": 73.0, "volume": 20.0, "delta": 0.3231, "gamma": 0.0502, "vega": 0.0431, "theta": -0.0056, "rho": 0.0229, "theo": 1.1791, "change": 0.24, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:42:02", "percent_change": 25.0, "prev_day_close": 0.959999978542328}, {"option": "HL270617P00022000", "bid": 6.75, "bid_size": 1031.0, "ask": 7.6, "ask_size": 531.0, "iv": 0.5656, "open_interest": 6.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0565, "vega": 0.0398, "theta": -0.005, "rho": -0.0587, "theo": 7.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-02T11:22:09", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HL270617C00023000", "bid": 0.84, "bid_size": 3103.0, "ask": 1.3, "ask_size": 4085.0, "iv": 0.6071, "open_interest": 48.0, "volume": 54.0, "delta": 0.2916, "gamma": 0.0477, "vega": 0.0411, "theta": -0.0054, "rho": 0.0208, "theo": 1.0354, "change": 0.07, "open": 1.02, "high": 1.02, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T13:53:20", "percent_change": 7.6087, "prev_day_close": 0.919999986886978}, {"option": "HL270617P00023000", "bid": 7.45, "bid_size": 967.0, "ask": 8.5, "ask_size": 518.0, "iv": 0.5491, "open_interest": 3.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0545, "vega": 0.0371, "theta": -0.0047, "rho": -0.0585, "theo": 8.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-23T14:21:23", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "HL270617C00024000", "bid": 0.77, "bid_size": 999.0, "ask": 1.12, "ask_size": 4151.0, "iv": 0.611, "open_interest": 136.0, "volume": 261.0, "delta": 0.2635, "gamma": 0.045, "vega": 0.0392, "theta": -0.0052, "rho": 0.0189, "theo": 0.9121, "change": 0.1, "open": 0.85, "high": 0.86, "low": 0.79, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:59:19", "percent_change": 13.1579, "prev_day_close": 0.759999990463257}, {"option": "HL270617P00024000", "bid": 8.5, "bid_size": 822.0, "ask": 9.55, "ask_size": 885.0, "iv": 0.6005, "open_interest": 1.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0524, "vega": 0.0341, "theta": -0.0043, "rho": -0.0572, "theo": 9.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-10-15T14:04:27", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "HL270617C00025000", "bid": 0.54, "bid_size": 3896.0, "ask": 0.96, "ask_size": 3992.0, "iv": 0.5911, "open_interest": 91.0, "volume": 191.0, "delta": 0.2383, "gamma": 0.0424, "vega": 0.0371, "theta": -0.0049, "rho": 0.0172, "theo": 0.8061, "change": 0.19, "open": 0.79, "high": 0.82, "low": 0.71, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:18:58", "percent_change": 30.1587, "prev_day_close": 0.629999995231628}, {"option": "HL270617P00025000", "bid": 9.45, "bid_size": 1203.0, "ask": 10.25, "ask_size": 1149.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0502, "vega": 0.0311, "theta": -0.004, "rho": -0.0554, "theo": 9.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "HL270617C00030000", "bid": 0.14, "bid_size": 4698.0, "ask": 0.65, "ask_size": 4615.0, "iv": 0.6036, "open_interest": 444.0, "volume": 20.0, "delta": 0.1476, "gamma": 0.0305, "vega": 0.0276, "theta": -0.0038, "rho": 0.0108, "theo": 0.4562, "change": 0.08, "open": 0.33, "high": 0.44, "low": 0.33, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:58:08", "percent_change": 24.2424, "prev_day_close": 0.329999998211861}, {"option": "HL270617P00030000", "bid": 13.85, "bid_size": 686.0, "ask": 15.05, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0409, "vega": 0.0156, "theta": -0.002, "rho": -0.0358, "theo": 14.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "HL280121C00001000", "bid": 14.25, "bid_size": 507.0, "ask": 15.75, "ask_size": 1383.0, "iv": 2.6241, "open_interest": 157.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0113, "theo": 14.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.64, "last_trade_time": "2026-11-06T09:32:58", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HL280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 356.0, "iv": 2.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HL280121C00002000", "bid": 12.3, "bid_size": 299.0, "ask": 14.85, "ask_size": 374.0, "iv": 0.932, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0225, "theo": 13.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-26T14:26:38", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "HL280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1268.0, "iv": 1.1484, "open_interest": 81.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0002, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-04-27T15:13:58", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "HL280121C00003000", "bid": 11.65, "bid_size": 343.0, "ask": 13.15, "ask_size": 223.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0016, "theta": 0.0, "rho": 0.0334, "theo": 12.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-14T10:05:45", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "HL280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3034.0, "iv": 0.9271, "open_interest": 513.0, "volume": 15.0, "delta": -0.0031, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0001, "rho": -0.0007, "theo": 0.0123, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:05:21", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HL280121C00004000", "bid": 11.4, "bid_size": 755.0, "ask": 12.15, "ask_size": 849.0, "iv": 0.7748, "open_interest": 358.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0037, "theta": 0.0, "rho": 0.0436, "theo": 11.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-14T13:48:48", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HL280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2799.0, "iv": 0.8416, "open_interest": 12.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0002, "rho": -0.0018, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T10:35:06", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HL280121C00005000", "bid": 10.55, "bid_size": 744.0, "ask": 11.25, "ask_size": 1036.0, "iv": 0.7244, "open_interest": 930.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0041, "vega": 0.0071, "theta": 0.0, "rho": 0.0528, "theo": 10.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T10:20:54", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "HL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3695.0, "iv": 0.6654, "open_interest": 439.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0042, "vega": 0.0072, "theta": -0.0005, "rho": -0.0038, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:57:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HL280121C00008000", "bid": 7.4, "bid_size": 2104.0, "ask": 8.7, "ask_size": 1607.0, "iv": 0.4489, "open_interest": 650.0, "volume": 5.0, "delta": 0.9279, "gamma": 0.0144, "vega": 0.0236, "theta": -0.0005, "rho": 0.0724, "theo": 8.2927, "change": 1.0, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T15:18:15", "percent_change": 13.4228, "prev_day_close": 7.45000004768372}, {"option": "HL280121P00008000", "bid": 0.41, "bid_size": 253.0, "ask": 0.45, "ask_size": 1049.0, "iv": 0.5761, "open_interest": 2775.0, "volume": 7406.0, "delta": -0.0748, "gamma": 0.0148, "vega": 0.024, "theta": -0.0015, "rho": -0.0168, "theo": 0.4182, "change": -0.055, "open": 0.42, "high": 0.46, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:45:43", "percent_change": -11.828, "prev_day_close": 0.464999988675118}, {"option": "HL280121C00010000", "bid": 6.75, "bid_size": 133.0, "ask": 7.65, "ask_size": 1166.0, "iv": 0.6505, "open_interest": 2520.0, "volume": 23.0, "delta": 0.8662, "gamma": 0.0227, "vega": 0.0368, "theta": -0.0015, "rho": 0.078, "theo": 6.8732, "change": 0.805, "open": 6.7, "high": 7.08, "low": 6.7, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T15:32:37", "percent_change": 12.8287, "prev_day_close": 6.27499985694885}, {"option": "HL280121P00010000", "bid": 0.83, "bid_size": 1519.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.5628, "open_interest": 216329.0, "volume": 13695.0, "delta": -0.1386, "gamma": 0.0236, "vega": 0.0374, "theta": -0.0024, "rho": -0.0311, "theo": 0.8954, "change": -0.19, "open": 0.93, "high": 0.93, "low": 0.84, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:36:56", "percent_change": -17.757, "prev_day_close": 1.06999999284744}, {"option": "HL280121C00012000", "bid": 5.2, "bid_size": 1980.0, "ask": 5.95, "ask_size": 1234.0, "iv": 0.5417, "open_interest": 1623.0, "volume": 3.0, "delta": 0.7926, "gamma": 0.0301, "vega": 0.0486, "theta": -0.0024, "rho": 0.0787, "theo": 5.6736, "change": 0.775, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:35:09", "percent_change": 15.2709, "prev_day_close": 5.07500004768372}, {"option": "HL280121P00012000", "bid": 1.24, "bid_size": 3514.0, "ask": 1.88, "ask_size": 3588.0, "iv": 0.553, "open_interest": 2202.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0319, "vega": 0.0494, "theta": -0.0031, "rho": -0.048, "theo": 1.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T13:31:31", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "HL280121C00015000", "bid": 3.95, "bid_size": 2161.0, "ask": 4.5, "ask_size": 1505.0, "iv": 0.5578, "open_interest": 4538.0, "volume": 18.0, "delta": 0.6754, "gamma": 0.0377, "vega": 0.0609, "theta": -0.0034, "rho": 0.0738, "theo": 4.2598, "change": 0.505, "open": 4.17, "high": 4.43, "low": 4.17, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T15:31:38", "percent_change": 12.8662, "prev_day_close": 3.92499995231628}, {"option": "HL280121P00015000", "bid": 2.91, "bid_size": 1294.0, "ask": 3.35, "ask_size": 2934.0, "iv": 0.5725, "open_interest": 1509.0, "volume": 35.0, "delta": -0.3418, "gamma": 0.0409, "vega": 0.0614, "theta": -0.0039, "rho": -0.0737, "theo": 3.0746, "change": -0.37, "open": 3.05, "high": 3.08, "low": 3.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -10.7246, "prev_day_close": 3.44999992847443}, {"option": "HL280121C00017000", "bid": 3.0, "bid_size": 3272.0, "ask": 4.0, "ask_size": 2744.0, "iv": 0.5606, "open_interest": 3847.0, "volume": 4.0, "delta": 0.6006, "gamma": 0.0403, "vega": 0.0653, "theta": -0.0038, "rho": 0.0686, "theo": 3.5349, "change": 0.375, "open": 3.54, "high": 3.65, "low": 3.54, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:40:07", "percent_change": 11.6279, "prev_day_close": 3.22500002384186}, {"option": "HL280121P00017000", "bid": 4.1, "bid_size": 1387.0, "ask": 4.6, "ask_size": 2316.0, "iv": 0.5754, "open_interest": 1379.0, "volume": 11.0, "delta": -0.4238, "gamma": 0.0446, "vega": 0.0652, "theta": -0.0042, "rho": -0.0885, "theo": 4.2889, "change": -0.445, "open": 4.4, "high": 4.4, "low": 4.33, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -9.31937, "prev_day_close": 4.77500009536743}, {"option": "HL280121C00020000", "bid": 2.6, "bid_size": 755.0, "ask": 2.95, "ask_size": 1997.0, "iv": 0.582, "open_interest": 6807.0, "volume": 220.0, "delta": 0.4999, "gamma": 0.0412, "vega": 0.0674, "theta": -0.0041, "rho": 0.0599, "theo": 2.7, "change": 0.315, "open": 2.72, "high": 2.8, "low": 2.65, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T14:56:29", "percent_change": 12.7273, "prev_day_close": 2.47499990463257}, {"option": "HL280121P00020000", "bid": 5.95, "bid_size": 2619.0, "ask": 6.6, "ask_size": 1421.0, "iv": 0.5534, "open_interest": 930.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0474, "vega": 0.0654, "theta": -0.0043, "rho": -0.1046, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-11-06T14:58:32", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "HL280121C00022000", "bid": 2.22, "bid_size": 118.0, "ask": 2.42, "ask_size": 1375.0, "iv": 0.5814, "open_interest": 3765.0, "volume": 6.0, "delta": 0.4416, "gamma": 0.0405, "vega": 0.0667, "theta": -0.0041, "rho": 0.0541, "theo": 2.2737, "change": 0.495, "open": 2.22, "high": 2.44, "low": 2.22, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:57:49", "percent_change": 25.4499, "prev_day_close": 1.9449999332428}, {"option": "HL280121P00022000", "bid": 7.45, "bid_size": 1470.0, "ask": 8.15, "ask_size": 586.0, "iv": 0.5526, "open_interest": 262.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.048, "vega": 0.0627, "theta": -0.0042, "rho": -0.1104, "theo": 7.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-11-03T10:54:35", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HL280121C00025000", "bid": 1.65, "bid_size": 1029.0, "ask": 1.93, "ask_size": 1509.0, "iv": 0.5819, "open_interest": 8930.0, "volume": 805.0, "delta": 0.3672, "gamma": 0.0382, "vega": 0.0636, "theta": -0.004, "rho": 0.0462, "theo": 1.7784, "change": 0.28, "open": 1.8, "high": 1.89, "low": 1.71, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 18.3007, "prev_day_close": 1.53000003099442}, {"option": "HL280121P00025000", "bid": 10.0, "bid_size": 1497.0, "ask": 11.3, "ask_size": 1776.0, "iv": 0.6194, "open_interest": 353.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0477, "vega": 0.056, "theta": -0.004, "rho": -0.1112, "theo": 10.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-14T15:08:48", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "HL280121C00027000", "bid": 1.46, "bid_size": 45.0, "ask": 1.62, "ask_size": 8.0, "iv": 0.5868, "open_interest": 3597.0, "volume": 6.0, "delta": 0.3254, "gamma": 0.0363, "vega": 0.0608, "theta": -0.0039, "rho": 0.0415, "theo": 1.5217, "change": 0.3, "open": 1.53, "high": 1.6, "low": 1.47, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:57:49", "percent_change": 23.0769, "prev_day_close": 1.30000001192093}, {"option": "HL280121P00027000", "bid": 11.5, "bid_size": 2809.0, "ask": 12.35, "ask_size": 1113.0, "iv": 0.5296, "open_interest": 2923.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0474, "vega": 0.0509, "theta": -0.0038, "rho": -0.1112, "theo": 12.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "HL280121C00030000", "bid": 0.98, "bid_size": 2530.0, "ask": 1.48, "ask_size": 2905.0, "iv": 0.5914, "open_interest": 13435.0, "volume": 227.0, "delta": 0.2726, "gamma": 0.0331, "vega": 0.0561, "theta": -0.0036, "rho": 0.0353, "theo": 1.218, "change": 0.205, "open": 1.16, "high": 1.25, "low": 1.07, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:08:32", "percent_change": 19.6172, "prev_day_close": 1.0450000166893}, {"option": "HL280121P00030000", "bid": 14.05, "bid_size": 1657.0, "ask": 15.25, "ask_size": 1561.0, "iv": 0.5081, "open_interest": 1108.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0458, "vega": 0.0401, "theta": -0.0034, "rho": -0.0966, "theo": 14.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.68, "last_trade_time": "2026-10-29T14:15:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HL280121C00032000", "bid": 0.94, "bid_size": 1015.0, "ask": 1.31, "ask_size": 3008.0, "iv": 0.605, "open_interest": 1363.0, "volume": 27.0, "delta": 0.2434, "gamma": 0.031, "vega": 0.053, "theta": -0.0034, "rho": 0.0319, "theo": 1.0596, "change": 0.215, "open": 1.02, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:13:15", "percent_change": 24.2938, "prev_day_close": 0.884999990463257}, {"option": "HL280121P00032000", "bid": 16.4, "bid_size": 643.0, "ask": 17.1, "ask_size": 579.0, "iv": 0.5856, "open_interest": 103.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0452, "vega": 0.034, "theta": -0.0032, "rho": -0.0847, "theo": 16.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-03T10:17:09", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "HL280121C00035000", "bid": 0.79, "bid_size": 88.0, "ask": 1.09, "ask_size": 2487.0, "iv": 0.6136, "open_interest": 2786.0, "volume": 5.0, "delta": 0.2058, "gamma": 0.028, "vega": 0.0481, "theta": -0.0032, "rho": 0.0272, "theo": 0.8639, "change": 0.15, "open": 0.88, "high": 0.91, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:47:53", "percent_change": 20.8333, "prev_day_close": 0.719999998807907}, {"option": "HL280121P00035000", "bid": 17.45, "bid_size": 738.0, "ask": 20.0, "ask_size": 223.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0439, "vega": 0.0222, "theta": -0.0026, "rho": -0.0624, "theo": 19.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-10-27T13:08:45", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "HL280121C00037000", "bid": 0.67, "bid_size": 777.0, "ask": 0.99, "ask_size": 2715.0, "iv": 0.6162, "open_interest": 3823.0, "volume": 6.0, "delta": 0.185, "gamma": 0.026, "vega": 0.0452, "theta": -0.003, "rho": 0.0247, "theo": 0.7611, "change": 0.185, "open": 0.77, "high": 0.79, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 32.1739, "prev_day_close": 0.575000002980232}, {"option": "HL280121P00037000", "bid": 19.55, "bid_size": 729.0, "ask": 21.95, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0434, "vega": 0.0164, "theta": -0.0023, "rho": -0.044, "theo": 21.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-02-23T14:17:27", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "HL280121C00040000", "bid": 0.37, "bid_size": 3153.0, "ask": 0.83, "ask_size": 2465.0, "iv": 0.5979, "open_interest": 1646.0, "volume": 89.0, "delta": 0.1581, "gamma": 0.0234, "vega": 0.0408, "theta": -0.0027, "rho": 0.0212, "theo": 0.6315, "change": 0.105, "open": 0.61, "high": 0.66, "low": 0.61, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:39:54", "percent_change": 19.6262, "prev_day_close": 0.534999996423721}, {"option": "HL280121P00040000", "bid": 22.2, "bid_size": 154.0, "ask": 26.65, "ask_size": 146.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.021, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 24.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-10-20T10:34:05", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "HL280121C00042000", "bid": 0.22, "bid_size": 3626.0, "ask": 0.8, "ask_size": 2646.0, "iv": 0.5949, "open_interest": 1109.0, "volume": 700.0, "delta": 0.143, "gamma": 0.0217, "vega": 0.0382, "theta": -0.0025, "rho": 0.0193, "theo": 0.5612, "change": 0.285, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 68.6747, "prev_day_close": 0.41499999165535}, {"option": "HL280121P00042000", "bid": 24.0, "bid_size": 157.0, "ask": 27.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0061, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 26.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-06-29T15:34:45", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "HL280121C00045000", "bid": 0.3, "bid_size": 1585.0, "ask": 0.67, "ask_size": 2175.0, "iv": 0.6164, "open_interest": 4780.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0195, "vega": 0.0345, "theta": -0.0023, "rho": 0.0168, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:03:58", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "HL280121P00045000", "bid": 27.0, "bid_size": 157.0, "ask": 31.2, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 29.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.04, "last_trade_time": "2026-09-30T09:47:44", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "HL280121C00047000", "bid": 0.35, "bid_size": 327.0, "ask": 0.7, "ask_size": 3431.0, "iv": 0.6457, "open_interest": 645.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0182, "vega": 0.0323, "theta": -0.0022, "rho": 0.0153, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:55:13", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "HL280121P00047000", "bid": 30.95, "bid_size": 101.0, "ask": 32.55, "ask_size": 126.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 31.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "HL280121C00050000", "bid": 0.3, "bid_size": 3.0, "ask": 0.56, "ask_size": 2713.0, "iv": 0.642, "open_interest": 10279.0, "volume": 305.0, "delta": 0.0982, "gamma": 0.0164, "vega": 0.0293, "theta": -0.002, "rho": 0.0134, "theo": 0.3633, "change": -0.045, "open": 0.36, "high": 0.42, "low": 0.36, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:18:05", "percent_change": -10.1124, "prev_day_close": 0.444999992847443}, {"option": "HL280121P00050000", "bid": 32.95, "bid_size": 154.0, "ask": 36.05, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 34.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.96, "last_trade_time": "2026-09-30T09:47:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "HL290119C00003000", "bid": 11.45, "bid_size": 289.0, "ask": 14.45, "ask_size": 289.0, "iv": 0.8138, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0016, "vega": 0.0051, "theta": 0.0, "rho": 0.0555, "theo": 12.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T11:52:38", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "HL290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 403.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0002, "rho": -0.0035, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HL290119C00005000", "bid": 10.9, "bid_size": 182.0, "ask": 11.55, "ask_size": 555.0, "iv": 0.62, "open_interest": 161.0, "volume": 7.0, "delta": 0.9705, "gamma": 0.0052, "vega": 0.0157, "theta": 0.0, "rho": 0.084, "theo": 11.1408, "change": 0.95, "open": 11.3, "high": 11.3, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T11:03:32", "percent_change": 9.26829, "prev_day_close": 10.25}, {"option": "HL290119P00005000", "bid": 0.01, "bid_size": 231.0, "ask": 0.4, "ask_size": 435.0, "iv": 0.5634, "open_interest": 5.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0054, "vega": 0.0161, "theta": -0.0005, "rho": -0.0136, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "HL290119C00010000", "bid": 6.9, "bid_size": 1751.0, "ask": 8.75, "ask_size": 1557.0, "iv": 0.5479, "open_interest": 844.0, "volume": 39.0, "delta": 0.8573, "gamma": 0.0174, "vega": 0.0519, "theta": -0.0008, "rho": 0.1161, "theo": 7.9254, "change": 0.75, "open": 8.1, "high": 8.1, "low": 7.98, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:25:02", "percent_change": 10.3448, "prev_day_close": 7.25}, {"option": "HL290119P00010000", "bid": 1.12, "bid_size": 1923.0, "ask": 1.84, "ask_size": 2020.0, "iv": 0.5557, "open_interest": 219.0, "volume": 0.0, "delta": -0.152, "gamma": 0.019, "vega": 0.0534, "theta": -0.0018, "rho": -0.0676, "theo": 1.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-03T13:18:24", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HL290119C00013000", "bid": 5.6, "bid_size": 2263.0, "ask": 7.6, "ask_size": 1967.0, "iv": 0.5796, "open_interest": 326.0, "volume": 101.0, "delta": 0.7761, "gamma": 0.0227, "vega": 0.0686, "theta": -0.0016, "rho": 0.1183, "theo": 6.5596, "change": 0.675, "open": 6.74, "high": 6.74, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T13:11:09", "percent_change": 11.3924, "prev_day_close": 5.92500019073486}, {"option": "HL290119P00013000", "bid": 2.48, "bid_size": 2097.0, "ask": 3.25, "ask_size": 1886.0, "iv": 0.5625, "open_interest": 154.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0257, "vega": 0.0704, "theta": -0.0024, "rho": -0.1062, "theo": 2.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T12:28:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HL290119C00015000", "bid": 5.15, "bid_size": 2322.0, "ask": 6.6, "ask_size": 2366.0, "iv": 0.5844, "open_interest": 415.0, "volume": 71.0, "delta": 0.7237, "gamma": 0.0252, "vega": 0.0766, "theta": -0.002, "rho": 0.1166, "theo": 5.8264, "change": 0.59, "open": 5.95, "high": 6.05, "low": 5.6, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T14:17:30", "percent_change": 11.1321, "prev_day_close": 5.29999995231628}, {"option": "HL290119P00015000", "bid": 3.85, "bid_size": 834.0, "ask": 4.3, "ask_size": 1301.0, "iv": 0.5777, "open_interest": 68.0, "volume": 1.0, "delta": -0.302, "gamma": 0.0292, "vega": 0.0782, "theta": -0.0027, "rho": -0.13, "theo": 4.0782, "change": -0.39, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T12:01:05", "percent_change": -8.76405, "prev_day_close": 4.45000004768372}, {"option": "HL290119C00017000", "bid": 4.6, "bid_size": 2407.0, "ask": 5.5, "ask_size": 1141.0, "iv": 0.5635, "open_interest": 121.0, "volume": 37.0, "delta": 0.6743, "gamma": 0.027, "vega": 0.0825, "theta": -0.0024, "rho": 0.1134, "theo": 5.2049, "change": 0.655, "open": 5.2, "high": 5.3, "low": 5.1, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T15:45:51", "percent_change": 14.1622, "prev_day_close": 4.625}, {"option": "HL290119P00017000", "bid": 4.9, "bid_size": 1496.0, "ask": 5.5, "ask_size": 129.0, "iv": 0.5654, "open_interest": 73.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0322, "vega": 0.0833, "theta": -0.0029, "rho": -0.1514, "theo": 5.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-28T14:53:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HL290119C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6073, "open_interest": 31.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0276, "vega": 0.0847, "theta": -0.0025, "rho": 0.1114, "theo": 4.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T09:45:56", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HL290119P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.46, "open_interest": 3.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0334, "vega": 0.0849, "theta": -0.003, "rho": -0.161, "theo": 6.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T09:41:45", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "HL290119C00020000", "bid": 4.4, "bid_size": 3.0, "ask": 4.8, "ask_size": 1702.0, "iv": 0.6063, "open_interest": 406.0, "volume": 1.0, "delta": 0.6066, "gamma": 0.0285, "vega": 0.088, "theta": -0.0027, "rho": 0.1071, "theo": 4.4382, "change": 0.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:06:15", "percent_change": 11.1111, "prev_day_close": 4.04999995231628}, {"option": "HL290119P00020000", "bid": 6.9, "bid_size": 1193.0, "ask": 7.85, "ask_size": 1257.0, "iv": 0.581, "open_interest": 203.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0356, "vega": 0.0867, "theta": -0.0031, "rho": -0.177, "theo": 7.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-05T11:29:21", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "HL290119C00022000", "bid": 3.6, "bid_size": 2043.0, "ask": 4.3, "ask_size": 1061.0, "iv": 0.584, "open_interest": 48.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.029, "vega": 0.09, "theta": -0.0028, "rho": 0.1026, "theo": 4.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:27:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HL290119P00022000", "bid": 8.45, "bid_size": 987.0, "ask": 9.4, "ask_size": 1089.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0374, "vega": 0.0868, "theta": -0.0032, "rho": -0.1888, "theo": 8.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-23T11:01:55", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "HL290119C00025000", "bid": 2.85, "bid_size": 2713.0, "ask": 3.7, "ask_size": 560.0, "iv": 0.5732, "open_interest": 214.0, "volume": 4.0, "delta": 0.511, "gamma": 0.0291, "vega": 0.0911, "theta": -0.003, "rho": 0.0955, "theo": 3.4812, "change": 0.445, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T11:39:28", "percent_change": 14.7595, "prev_day_close": 3.01499998569488}, {"option": "HL290119P00025000", "bid": 10.95, "bid_size": 1012.0, "ask": 11.65, "ask_size": 1135.0, "iv": 0.5938, "open_interest": 30.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0395, "vega": 0.0842, "theta": -0.0032, "rho": -0.1986, "theo": 11.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-02T10:37:20", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "HL290119C00027000", "bid": 2.78, "bid_size": 2147.0, "ask": 3.45, "ask_size": 1105.0, "iv": 0.5914, "open_interest": 557.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0289, "vega": 0.0911, "theta": -0.003, "rho": 0.091, "theo": 3.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:48:22", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "HL290119P00027000", "bid": 12.45, "bid_size": 1242.0, "ask": 13.5, "ask_size": 1352.0, "iv": 0.5983, "open_interest": 1.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0407, "vega": 0.0809, "theta": -0.0032, "rho": -0.2009, "theo": 12.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HL290119C00030000", "bid": 2.42, "bid_size": 1847.0, "ask": 2.98, "ask_size": 107.0, "iv": 0.5918, "open_interest": 193.0, "volume": 11.0, "delta": 0.4342, "gamma": 0.0284, "vega": 0.0899, "theta": -0.003, "rho": 0.0844, "theo": 2.7953, "change": 0.265, "open": 2.72, "high": 2.75, "low": 2.72, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T13:31:18", "percent_change": 10.7071, "prev_day_close": 2.47499990463257}, {"option": "HL290119P00030000", "bid": 15.15, "bid_size": 754.0, "ask": 16.0, "ask_size": 1026.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0422, "vega": 0.0738, "theta": -0.0031, "rho": -0.1968, "theo": 15.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "HL290119C00035000", "bid": 1.98, "bid_size": 1651.0, "ask": 2.41, "ask_size": 52.0, "iv": 0.5971, "open_interest": 761.0, "volume": 103.0, "delta": 0.3721, "gamma": 0.027, "vega": 0.0864, "theta": -0.003, "rho": 0.0745, "theo": 2.2875, "change": 0.295, "open": 2.49, "high": 2.49, "low": 2.26, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T14:48:51", "percent_change": 14.787, "prev_day_close": 1.99500000476837}, {"option": "HL290119P00035000", "bid": 19.65, "bid_size": 826.0, "ask": 20.6, "ask_size": 770.0, "iv": 0.6186, "open_interest": 25.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0446, "vega": 0.0604, "theta": -0.0029, "rho": -0.1749, "theo": 20.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T10:11:23", "percent_change": 0.0, "prev_day_close": 20.9250001907349}], "symbol": "HL", "security_type": "stock", "exchange_id": 3, "current_price": 15.5964, "price_change": 0.67, "price_change_percent": 4.5455, "bid": 15.5, "ask": 15.6, "bid_size": 800, "ask_size": 100, "open": 15.39, "high": 15.7151, "low": 15.2809, "close": 15.41, "prev_day_close": 14.74, "volume": 32287444, "iv30": 55.751, "iv30_change": 0.622, "iv30_change_percent": 1.1283, "seqno": 10407754824, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HL"}