{"timestamp": "2026-11-10 00:01:34", "data": {"options": [{"option": "HLF261113C00002000", "bid": 13.2, "bid_size": 92.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 67.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 13.715, "change": 0.23, "open": 13.33, "high": 13.33, "low": 13.33, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-09T09:56:51", "percent_change": 1.75573, "prev_day_close": 13.0999999046326}, {"option": "HLF261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:02:51", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "HLF261113C00003000", "bid": 12.2, "bid_size": 547.0, "ask": 12.9, "ask_size": 245.0, "iv": 0.0, "open_interest": 726.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.715, "change": 0.51, "open": 12.6, "high": 12.6, "low": 12.32, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-11-09T11:29:38", "percent_change": 4.28572, "prev_day_close": 11.8999996185303}, {"option": "HLF261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.985, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:02:51", "percent_change": -91.6279, "prev_day_close": 1.07500004768372}, {"option": "HLF261113C00004000", "bid": 11.2, "bid_size": 511.0, "ask": 11.9, "ask_size": 253.0, "iv": 0.0, "open_interest": 253.0, "volume": 29.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.715, "change": 0.54, "open": 11.45, "high": 11.69, "low": 11.36, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-09T15:40:19", "percent_change": 4.84305, "prev_day_close": 11.1499996185303}, {"option": "HLF261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HLF261113C00005000", "bid": 10.6, "bid_size": 4.0, "ask": 10.9, "ask_size": 208.0, "iv": 5.4024, "open_interest": 141.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 10.715, "change": 0.15, "open": 10.46, "high": 10.55, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T11:35:21", "percent_change": 1.47059, "prev_day_close": 10.1999998092651}, {"option": "HLF261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113C00006000", "bid": 9.3, "bid_size": 70.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 20.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.715, "change": 0.49, "open": 9.4, "high": 9.69, "low": 8.93, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T15:40:42", "percent_change": 5.32609, "prev_day_close": 9.20000004768372}, {"option": "HLF261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261113C00007000", "bid": 8.3, "bid_size": 62.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.715, "change": 0.14, "open": 8.01, "high": 8.49, "low": 8.01, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-09T13:42:59", "percent_change": 1.67665, "prev_day_close": 8.34999990463257}, {"option": "HLF261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 6.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "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": 0.5}, {"option": "HLF261113C00008000", "bid": 7.4, "bid_size": 23.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.715, "change": 0.48, "open": 7.35, "high": 7.68, "low": 7.35, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T15:39:50", "percent_change": 6.66667, "prev_day_close": 7.20000004768372}, {"option": "HLF261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 318.0, "iv": 6.9459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0003, "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": 0.5}, {"option": "HLF261113C00009000", "bid": 6.3, "bid_size": 63.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0001, "theo": 6.7151, "change": 0.12, "open": 6.44, "high": 6.45, "low": 6.22, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T13:09:10", "percent_change": 1.90476, "prev_day_close": 6.29999995231628}, {"option": "HLF261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 5.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0011, "vega": 0.0, "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": 1.0}, {"option": "HLF261113C00009500", "bid": 5.8, "bid_size": 64.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0015, "vega": 0.0, "theta": -0.0005, "rho": 0.0001, "theo": 6.2153, "change": 0.39, "open": 7.71, "high": 7.71, "low": 5.8, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T13:09:10", "percent_change": 6.96428, "prev_day_close": 5.60000014305115}, {"option": "HLF261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 304.0, "iv": 4.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF261113C00010000", "bid": 5.2, "bid_size": 62.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9987, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0008, "rho": 0.0002, "theo": 5.7155, "change": 0.07, "open": 7.5, "high": 7.5, "low": 5.27, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-11-09T11:17:13", "percent_change": 1.34615, "prev_day_close": 5.20000004768372}, {"option": "HLF261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 212.0, "iv": 4.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261113C00010500", "bid": 4.8, "bid_size": 63.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9977, "gamma": 0.004, "vega": 0.0001, "theta": -0.0011, "rho": 0.0002, "theo": 5.2159, "change": 0.15, "open": 4.81, "high": 4.85, "low": 4.81, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:17:13", "percent_change": 3.19149, "prev_day_close": 4.70000004768372}, {"option": "HLF261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 313.0, "iv": 4.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0038, "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": 1.04999995231628}, {"option": "HLF261113C00011000", "bid": 4.4, "bid_size": 36.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 0.9962, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0018, "rho": 0.0004, "theo": 4.7167, "change": 0.415, "open": 4.38, "high": 4.69, "low": 4.37, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-09T15:40:03", "percent_change": 9.70761, "prev_day_close": 4.27499985694885}, {"option": "HLF261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 458.0, "iv": 3.6591, "open_interest": 37.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:41:36", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261113C00011500", "bid": 3.8, "bid_size": 64.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9939, "gamma": 0.0095, "vega": 0.0003, "theta": -0.0027, "rho": 0.0005, "theo": 4.218, "change": 0.58, "open": 3.97, "high": 3.97, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T13:28:50", "percent_change": 17.3134, "prev_day_close": 3.35000014305115}, {"option": "HLF261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 3.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0091, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261113C00012000", "bid": 3.3, "bid_size": 63.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 0.9901, "gamma": 0.0148, "vega": 0.0004, "theta": -0.0042, "rho": 0.0006, "theo": 3.72, "change": 0.63, "open": 3.56, "high": 3.58, "low": 3.45, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T14:46:34", "percent_change": 21.3559, "prev_day_close": 2.94999998807907}, {"option": "HLF261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 395.0, "iv": 3.0223, "open_interest": 42.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0145, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T09:54:57", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261113C00012500", "bid": 2.9, "bid_size": 41.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 7.0, "delta": 0.9841, "gamma": 0.0237, "vega": 0.0006, "theta": -0.0062, "rho": 0.0008, "theo": 3.2234, "change": 0.435, "open": 3.05, "high": 3.15, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:28:50", "percent_change": 16.8932, "prev_day_close": 2.57500004768372}, {"option": "HLF261113P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 225.0, "iv": 2.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0234, "vega": 0.0007, "theta": -0.0065, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261113C00013000", "bid": 2.4, "bid_size": 63.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": 0.9741, "gamma": 0.0387, "vega": 0.001, "theta": -0.0093, "rho": 0.0009, "theo": 2.7291, "change": 0.325, "open": 2.54, "high": 2.65, "low": 2.54, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:46:34", "percent_change": 13.9785, "prev_day_close": 2.32500001788139}, {"option": "HLF261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 2.4164, "open_interest": 25.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0385, "vega": 0.001, "theta": -0.0095, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-13T15:50:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113C00013500", "bid": 1.85, "bid_size": 64.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9566, "gamma": 0.0647, "vega": 0.0015, "theta": -0.0138, "rho": 0.001, "theo": 2.239, "change": 0.335, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T11:55:40", "percent_change": 17.8667, "prev_day_close": 1.87499997019768}, {"option": "HLF261113P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 183.0, "iv": 2.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0644, "vega": 0.0015, "theta": -0.014, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113C00014000", "bid": 1.3, "bid_size": 25.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.1093, "vega": 0.0023, "theta": -0.0205, "rho": 0.0012, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T12:57:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HLF261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 175.0, "iv": 2.0614, "open_interest": 5.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.1089, "vega": 0.0023, "theta": -0.0207, "rho": -0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T12:52:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HLF261113C00014500", "bid": 0.65, "bid_size": 160.0, "ask": 1.65, "ask_size": 231.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.1833, "vega": 0.0035, "theta": -0.03, "rho": 0.0013, "theo": 1.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:58:29", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HLF261113P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 400.0, "iv": 1.0994, "open_interest": 52.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.1828, "vega": 0.0035, "theta": -0.03, "rho": -0.0004, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:33:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HLF261113C00015000", "bid": 0.75, "bid_size": 43.0, "ask": 1.05, "ask_size": 242.0, "iv": 0.7121, "open_interest": 112.0, "volume": 20.0, "delta": 0.7652, "gamma": 0.2908, "vega": 0.0051, "theta": -0.0414, "rho": 0.0014, "theo": 0.8618, "change": 0.185, "open": 0.8, "high": 0.86, "low": 0.8, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:43:53", "percent_change": 27.4074, "prev_day_close": 0.675000011920929}, {"option": "HLF261113P00015000", "bid": 0.05, "bid_size": 43.0, "ask": 0.55, "ask_size": 134.0, "iv": 0.9171, "open_interest": 30.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.2903, "vega": 0.0051, "theta": -0.0414, "rho": -0.0006, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:40:22", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HLF261113C00015500", "bid": 0.3, "bid_size": 74.0, "ask": 0.7, "ask_size": 116.0, "iv": 0.5876, "open_interest": 21.0, "volume": 3.0, "delta": 0.5986, "gamma": 0.3939, "vega": 0.0064, "theta": -0.0502, "rho": 0.0012, "theo": 0.5034, "change": 0.1, "open": 1.25, "high": 1.25, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:54:04", "percent_change": 28.5714, "prev_day_close": 0.349999994039536}, {"option": "HLF261113P00015500", "bid": 0.15, "bid_size": 29.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.3934, "vega": 0.0064, "theta": -0.0502, "rho": -0.0011, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HLF261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 309.0, "iv": 0.7615, "open_interest": 197.0, "volume": 13.0, "delta": 0.3959, "gamma": 0.4006, "vega": 0.0064, "theta": -0.0488, "rho": 0.0009, "theo": 0.259, "change": 0.065, "open": 0.18, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 37.1429, "prev_day_close": 0.175000000745058}, {"option": "HLF261113P00016000", "bid": 0.4, "bid_size": 44.0, "ask": 2.6, "ask_size": 74.0, "iv": 2.0407, "open_interest": 1.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.4002, "vega": 0.0064, "theta": -0.0488, "rho": -0.0016, "theo": 0.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-20T14:48:10", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "HLF261113C00016500", "bid": 0.05, "bid_size": 17.0, "ask": 0.4, "ask_size": 114.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.3049, "vega": 0.005, "theta": -0.0383, "rho": 0.0005, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF261113P00016500", "bid": 0.7, "bid_size": 42.0, "ask": 2.95, "ask_size": 53.0, "iv": 2.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.3048, "vega": 0.005, "theta": -0.0382, "rho": -0.002, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "HLF261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 2.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.1986, "vega": 0.0035, "theta": -0.0268, "rho": 0.0003, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HLF261113P00017000", "bid": 1.0, "bid_size": 10.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.1987, "vega": 0.0035, "theta": -0.0266, "rho": -0.0021, "theo": 1.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HLF261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 1.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.1237, "vega": 0.0024, "theta": -0.0181, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HLF261113P00017500", "bid": 0.7, "bid_size": 62.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.1239, "vega": 0.0024, "theta": -0.018, "rho": -0.002, "theo": 1.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "HLF261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 1.9127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0775, "vega": 0.0016, "theta": -0.0123, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113P00018000", "bid": 1.8, "bid_size": 62.0, "ask": 3.7, "ask_size": 12.0, "iv": 1.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0778, "vega": 0.0016, "theta": -0.0121, "rho": -0.0018, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HLF261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 409.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0498, "vega": 0.0011, "theta": -0.0086, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113P00018500", "bid": 1.8, "bid_size": 62.0, "ask": 4.1, "ask_size": 23.0, "iv": 1.3932, "open_interest": 0.0, "volume": 1.0, "delta": -0.9706, "gamma": 0.05, "vega": 0.0011, "theta": -0.0083, "rho": -0.0016, "theo": 2.7988, "change": -0.415, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T12:53:13", "percent_change": -11.2925, "prev_day_close": 3.67500007152557}, {"option": "HLF261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 465.0, "iv": 2.2798, "open_interest": 18.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0328, "vega": 0.0008, "theta": -0.0061, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:48:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HLF261113P00019000", "bid": 2.15, "bid_size": 62.0, "ask": 4.6, "ask_size": 13.0, "iv": 1.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0332, "vega": 0.0008, "theta": -0.0058, "rho": -0.0014, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HLF261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 457.0, "iv": 2.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0223, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HLF261113P00019500", "bid": 3.4, "bid_size": 62.0, "ask": 4.6, "ask_size": 16.0, "iv": 1.8211, "open_interest": 0.0, "volume": 1.0, "delta": -0.9868, "gamma": 0.0226, "vega": 0.0006, "theta": -0.004, "rho": -0.0013, "theo": 3.791, "change": -0.37, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T12:53:13", "percent_change": -8.13187, "prev_day_close": 4.54999995231628}, {"option": "HLF261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 2.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0155, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261113P00020000", "bid": 3.9, "bid_size": 62.0, "ask": 5.1, "ask_size": 12.0, "iv": 1.9613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0159, "vega": 0.0004, "theta": -0.0028, "rho": -0.0012, "theo": 4.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HLF261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 2.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0111, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113P00020500", "bid": 4.3, "bid_size": 62.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.7795, "open_interest": 2.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0115, "vega": 0.0003, "theta": -0.002, "rho": -0.001, "theo": 4.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T15:40:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HLF261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 3.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113P00021000", "bid": 5.1, "bid_size": 20.0, "ask": 6.1, "ask_size": 27.0, "iv": 2.4872, "open_interest": 3.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0013, "rho": -0.0008, "theo": 5.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-06T15:40:54", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HLF261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 3.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.006, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261113P00021500", "bid": 5.5, "bid_size": 44.0, "ask": 6.7, "ask_size": 13.0, "iv": 2.6169, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0065, "vega": 0.0002, "theta": -0.0008, "rho": -0.0007, "theo": 5.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T15:42:20", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HLF261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 259.0, "iv": 3.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261113P00022000", "bid": 5.9, "bid_size": 62.0, "ask": 7.5, "ask_size": 12.0, "iv": 2.985, "open_interest": 3.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0005, "rho": -0.0006, "theo": 6.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-06T15:42:20", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HLF261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 3.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261113P00022500", "bid": 6.6, "bid_size": 15.0, "ask": 7.7, "ask_size": 22.0, "iv": 2.9888, "open_interest": 0.0, "volume": 28.0, "delta": -0.9982, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": -0.0004, "theo": 6.7856, "change": -0.75, "open": 7.56, "high": 7.68, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -9.49367, "prev_day_close": 7.90000009536743}, {"option": "HLF261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 253.0, "iv": 3.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF261113P00023000", "bid": 7.1, "bid_size": 15.0, "ask": 8.1, "ask_size": 16.0, "iv": 2.9771, "open_interest": 0.0, "volume": 35.0, "delta": -0.9987, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0001, "rho": -0.0004, "theo": 7.2854, "change": -0.8, "open": 7.63, "high": 7.99, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -9.52381, "prev_day_close": 8.40000009536743}, {"option": "HLF261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 3.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0021, "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": 0.5}, {"option": "HLF261113P00023500", "bid": 7.6, "bid_size": 12.0, "ask": 8.6, "ask_size": 12.0, "iv": 3.0889, "open_interest": 0.0, "volume": 22.0, "delta": -0.9991, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 7.7852, "change": -0.72, "open": 8.08, "high": 8.6, "low": 8.07, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-11-09T13:40:12", "percent_change": -8.08989, "prev_day_close": 8.90000009536743}, {"option": "HLF261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 3.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0005, "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": 0.474999994039536}, {"option": "HLF261113P00024000", "bid": 8.0, "bid_size": 46.0, "ask": 9.2, "ask_size": 13.0, "iv": 3.1969, "open_interest": 0.0, "volume": 13.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 8.2852, "change": -0.79, "open": 8.62, "high": 8.8, "low": 8.61, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-11-09T13:40:12", "percent_change": -8.40426, "prev_day_close": 9.40000009536743}, {"option": "HLF261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 3.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "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": 0.474999994039536}, {"option": "HLF261113P00024500", "bid": 8.7, "bid_size": 12.0, "ask": 9.8, "ask_size": 17.0, "iv": 3.6886, "open_interest": 0.0, "volume": 3.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 8.7851, "change": -0.63, "open": 9.26, "high": 9.27, "low": 9.26, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -6.36364, "prev_day_close": 9.90000009536743}, {"option": "HLF261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 3.8133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "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": 1.0}, {"option": "HLF261113P00025000", "bid": 9.1, "bid_size": 14.0, "ask": 10.4, "ask_size": 24.0, "iv": 3.7953, "open_interest": 0.0, "volume": 3.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 9.2851, "change": -0.75, "open": 9.69, "high": 9.7, "low": 9.69, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -7.17704, "prev_day_close": 10.4500002861023}, {"option": "HLF261120C00002500", "bid": 12.7, "bid_size": 654.0, "ask": 13.4, "ask_size": 276.0, "iv": 0.0, "open_interest": 367.0, "volume": 3.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 13.216, "change": 0.42, "open": 12.9, "high": 12.95, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-09T11:29:38", "percent_change": 3.3735, "prev_day_close": 12.4499998092651}, {"option": "HLF261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLF261120C00005000", "bid": 9.2, "bid_size": 173.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0035, "rho": 0.0005, "theo": 10.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-11-02T15:20:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HLF261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 760.0, "iv": 5.6278, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-08T09:56:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00006000", "bid": 8.2, "bid_size": 125.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0046, "rho": 0.0006, "theo": 9.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-02T09:57:09", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HLF261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 872.0, "iv": 4.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0171, "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": 0.0750000029802322}, {"option": "HLF261120C00007000", "bid": 7.2, "bid_size": 125.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0048, "vega": 0.0007, "theta": -0.006, "rho": 0.0009, "theo": 8.7295, "change": 0.22, "open": 8.27, "high": 8.27, "low": 8.27, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-09T09:58:13", "percent_change": 2.73292, "prev_day_close": 8.05000019073486}, {"option": "HLF261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 872.0, "iv": 4.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0065, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00007500", "bid": 7.3, "bid_size": 247.0, "ask": 8.9, "ask_size": 162.0, "iv": 0.0, "open_interest": 14.0, "volume": 120.0, "delta": 0.9884, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0067, "rho": 0.001, "theo": 8.2325, "change": 0.55, "open": 8.15, "high": 8.15, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:48:00", "percent_change": 7.28477, "prev_day_close": 7.55000019073486}, {"option": "HLF261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1613.0, "iv": 3.9166, "open_interest": 142.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0072, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T10:47:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00008000", "bid": 6.8, "bid_size": 238.0, "ask": 8.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 120.0, "delta": 0.986, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0074, "rho": 0.0012, "theo": 7.7359, "change": 0.6, "open": 7.7, "high": 7.7, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:48:00", "percent_change": 8.57143, "prev_day_close": 7.0}, {"option": "HLF261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 857.0, "iv": 3.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.007, "vega": 0.001, "theta": -0.0079, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00009000", "bid": 5.2, "bid_size": 77.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0111, "vega": 0.0013, "theta": -0.0092, "rho": 0.0014, "theo": 6.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HLF261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 421.0, "iv": 3.1274, "open_interest": 2.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0096, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00009500", "bid": 4.7, "bid_size": 143.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0138, "vega": 0.0015, "theta": -0.0101, "rho": 0.0016, "theo": 6.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "HLF261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 133.0, "iv": 2.8425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0105, "rho": -0.0001, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120C00010000", "bid": 4.4, "bid_size": 140.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0171, "vega": 0.0018, "theta": -0.0112, "rho": 0.0017, "theo": 5.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-12T14:43:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HLF261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 1.7883, "open_interest": 939.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0167, "vega": 0.0018, "theta": -0.0115, "rho": -0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:59:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HLF261120C00010500", "bid": 3.9, "bid_size": 123.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0214, "vega": 0.0021, "theta": -0.0124, "rho": 0.0018, "theo": 5.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HLF261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 152.0, "iv": 2.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.021, "vega": 0.0022, "theta": -0.0127, "rho": -0.0002, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00011000", "bid": 3.1, "bid_size": 126.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0269, "vega": 0.0025, "theta": -0.0136, "rho": 0.002, "theo": 4.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HLF261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 165.0, "iv": 2.2524, "open_interest": 1.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0264, "vega": 0.0025, "theta": -0.0139, "rho": -0.0003, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:41:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120C00011500", "bid": 2.75, "bid_size": 127.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.034, "vega": 0.0029, "theta": -0.015, "rho": 0.0022, "theo": 4.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "HLF261120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 2.0547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0335, "vega": 0.003, "theta": -0.0153, "rho": -0.0003, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T11:41:19", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261120C00012000", "bid": 2.25, "bid_size": 143.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0433, "vega": 0.0035, "theta": -0.0166, "rho": 0.0024, "theo": 3.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T11:51:08", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "HLF261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 150.0, "iv": 1.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0428, "vega": 0.0035, "theta": -0.0168, "rho": -0.0004, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF261120C00012500", "bid": 2.75, "bid_size": 321.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.892, "open_interest": 306.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0556, "vega": 0.0041, "theta": -0.0183, "rho": 0.0025, "theo": 3.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T10:21:41", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "HLF261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 639.0, "iv": 1.6758, "open_interest": 80.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0551, "vega": 0.0042, "theta": -0.0185, "rho": -0.0005, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HLF261120C00013000", "bid": 1.3, "bid_size": 145.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0721, "vega": 0.0049, "theta": -0.0202, "rho": 0.0026, "theo": 2.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:06:27", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "HLF261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 1.0479, "open_interest": 9.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0716, "vega": 0.005, "theta": -0.0204, "rho": -0.0006, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T12:36:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF261120C00013500", "bid": 0.85, "bid_size": 145.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0943, "vega": 0.0059, "theta": -0.0222, "rho": 0.0027, "theo": 2.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "HLF261120P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 78.0, "iv": 1.3108, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0938, "vega": 0.0059, "theta": -0.0223, "rho": -0.0008, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-27T14:15:46", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120C00014000", "bid": 0.55, "bid_size": 168.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.5243, "open_interest": 20.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.124, "vega": 0.007, "theta": -0.0243, "rho": 0.0028, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:50:26", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "HLF261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 78.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.1235, "vega": 0.0071, "theta": -0.0244, "rho": -0.001, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HLF261120C00014500", "bid": 0.15, "bid_size": 1141.0, "ask": 2.75, "ask_size": 207.0, "iv": 0.6527, "open_interest": 27.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.1624, "vega": 0.0084, "theta": -0.0264, "rho": 0.0028, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-22T11:33:53", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "HLF261120P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 475.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.1619, "vega": 0.0084, "theta": -0.0264, "rho": -0.0014, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261120C00015000", "bid": 0.95, "bid_size": 2.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.6219, "open_interest": 675.0, "volume": 1.0, "delta": 0.6824, "gamma": 0.2069, "vega": 0.0097, "theta": -0.0282, "rho": 0.0027, "theo": 1.0815, "change": 0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:29:01", "percent_change": 6.25, "prev_day_close": 0.799999982118606}, {"option": "HLF261120P00015000", "bid": 0.2, "bid_size": 4.0, "ask": 0.85, "ask_size": 628.0, "iv": 0.7826, "open_interest": 51.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.2063, "vega": 0.0097, "theta": -0.0282, "rho": -0.0019, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T15:08:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261120C00015500", "bid": 0.4, "bid_size": 264.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.4753, "open_interest": 5.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.2438, "vega": 0.0107, "theta": -0.0291, "rho": 0.0024, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HLF261120P00015500", "bid": 0.3, "bid_size": 62.0, "ask": 0.75, "ask_size": 163.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.2433, "vega": 0.0107, "theta": -0.0291, "rho": -0.0026, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "HLF261120C00016000", "bid": 0.35, "bid_size": 44.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.5318, "open_interest": 0.0, "volume": 5.0, "delta": 0.4472, "gamma": 0.2506, "vega": 0.0108, "theta": -0.0288, "rho": 0.002, "theo": 0.4968, "change": 0.0, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:14:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120P00016000", "bid": 0.55, "bid_size": 24.0, "ask": 2.3, "ask_size": 389.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.2502, "vega": 0.0108, "theta": -0.0287, "rho": -0.0033, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "HLF261120C00016500", "bid": 0.2, "bid_size": 111.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.5528, "open_interest": 0.0, "volume": 23.0, "delta": 0.3366, "gamma": 0.2241, "vega": 0.01, "theta": -0.0273, "rho": 0.0016, "theo": 0.3402, "change": -0.3, "open": 0.27, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:38:34", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "HLF261120P00016500", "bid": 0.7, "bid_size": 267.0, "ask": 2.05, "ask_size": 300.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.2238, "vega": 0.01, "theta": -0.0271, "rho": -0.004, "theo": 1.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "HLF261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 514.0, "iv": 0.8745, "open_interest": 1.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.1852, "vega": 0.0088, "theta": -0.0252, "rho": 0.0012, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:29:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261120P00017000", "bid": 0.4, "bid_size": 627.0, "ask": 2.95, "ask_size": 149.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.185, "vega": 0.0088, "theta": -0.025, "rho": -0.0045, "theo": 1.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "HLF261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 1.0076, "open_interest": 164.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.1491, "vega": 0.0076, "theta": -0.0232, "rho": 0.0009, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:49:43", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00017500", "bid": 0.8, "bid_size": 117.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.8274, "open_interest": 1.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.149, "vega": 0.0076, "theta": -0.023, "rho": -0.0048, "theo": 1.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-13T10:18:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "HLF261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 246.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.1202, "vega": 0.0066, "theta": -0.0213, "rho": 0.0007, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00018000", "bid": 1.25, "bid_size": 118.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.1202, "vega": 0.0066, "theta": -0.021, "rho": -0.0049, "theo": 2.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HLF261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 498.0, "iv": 1.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0979, "vega": 0.0057, "theta": -0.0196, "rho": 0.0006, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 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": "HLF261120P00018500", "bid": 1.75, "bid_size": 110.0, "ask": 4.4, "ask_size": 71.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.098, "vega": 0.0057, "theta": -0.0193, "rho": -0.0049, "theo": 2.9121, "change": 0.0, "open": 0.0, "high": 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": "HLF261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0807, "vega": 0.005, "theta": -0.0181, "rho": 0.0005, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00019000", "bid": 2.2, "bid_size": 77.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0809, "vega": 0.005, "theta": -0.0178, "rho": -0.0049, "theo": 3.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HLF261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 535.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0675, "vega": 0.0044, "theta": -0.0168, "rho": 0.0004, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 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": "HLF261120P00019500", "bid": 2.75, "bid_size": 77.0, "ask": 5.3, "ask_size": 57.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0677, "vega": 0.0044, "theta": -0.0164, "rho": -0.0048, "theo": 3.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HLF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 1.5453, "open_interest": 8.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0572, "vega": 0.0039, "theta": -0.0156, "rho": 0.0004, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HLF261120P00020000", "bid": 3.0, "bid_size": 77.0, "ask": 5.9, "ask_size": 57.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0574, "vega": 0.0039, "theta": -0.0152, "rho": -0.0047, "theo": 4.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HLF261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 568.0, "iv": 1.9862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0489, "vega": 0.0035, "theta": -0.0146, "rho": 0.0003, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 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": "HLF261120P00020500", "bid": 3.6, "bid_size": 77.0, "ask": 6.4, "ask_size": 57.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0492, "vega": 0.0035, "theta": -0.0142, "rho": -0.0047, "theo": 4.8556, "change": 0.0, "open": 0.0, "high": 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": "HLF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 204.0, "iv": 1.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0423, "vega": 0.0032, "theta": -0.0137, "rho": 0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120P00021000", "bid": 4.0, "bid_size": 77.0, "ask": 6.9, "ask_size": 57.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0427, "vega": 0.0032, "theta": -0.0132, "rho": -0.0046, "theo": 5.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HLF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 281.0, "iv": 1.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0325, "vega": 0.0026, "theta": -0.0122, "rho": 0.0002, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120P00022000", "bid": 5.1, "bid_size": 77.0, "ask": 7.9, "ask_size": 57.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0329, "vega": 0.0026, "theta": -0.0116, "rho": -0.0044, "theo": 6.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HLF261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 231.0, "iv": 1.9947, "open_interest": 6.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0288, "vega": 0.0024, "theta": -0.0115, "rho": 0.0002, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-04-13T11:10:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120P00022500", "bid": 5.5, "bid_size": 77.0, "ask": 8.4, "ask_size": 57.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0293, "vega": 0.0024, "theta": -0.0109, "rho": -0.0044, "theo": 6.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HLF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 2.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0257, "vega": 0.0022, "theta": -0.0109, "rho": 0.0002, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00023000", "bid": 6.1, "bid_size": 77.0, "ask": 8.9, "ask_size": 57.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0262, "vega": 0.0022, "theta": -0.0103, "rho": -0.0044, "theo": 7.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T11:30:30", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "HLF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 868.0, "iv": 2.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0209, "vega": 0.0019, "theta": -0.0099, "rho": 0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261120P00024000", "bid": 7.8, "bid_size": 78.0, "ask": 9.6, "ask_size": 58.0, "iv": 2.0913, "open_interest": 0.0, "volume": 6.0, "delta": -0.9678, "gamma": 0.0213, "vega": 0.0019, "theta": -0.0092, "rho": -0.0042, "theo": 8.3197, "change": -0.28, "open": 8.6, "high": 8.82, "low": 8.6, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T14:44:24", "percent_change": -3.09392, "prev_day_close": 9.04999995231628}, {"option": "HLF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1304.0, "iv": 2.341, "open_interest": 27.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0173, "vega": 0.0017, "theta": -0.009, "rho": 0.0001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-26T12:54:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261120P00025000", "bid": 8.7, "bid_size": 78.0, "ask": 10.9, "ask_size": 58.0, "iv": 2.368, "open_interest": 0.0, "volume": 6.0, "delta": -0.9727, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0082, "rho": -0.0042, "theo": 9.3143, "change": -0.28, "open": 9.55, "high": 9.82, "low": 9.55, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T14:44:24", "percent_change": -2.78607, "prev_day_close": 10.0499997138977}, {"option": "HLF261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 862.0, "iv": 2.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0115, "vega": 0.0012, "theta": -0.0073, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00027500", "bid": 11.6, "bid_size": 10.0, "ask": 13.3, "ask_size": 33.0, "iv": 2.8801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.012, "vega": 0.0012, "theta": -0.0064, "rho": -0.0038, "theo": 11.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "HLF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 778.0, "iv": 2.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0082, "vega": 0.001, "theta": -0.0062, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261120P00030000", "bid": 13.0, "bid_size": 77.0, "ask": 15.9, "ask_size": 57.0, "iv": 2.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0087, "vega": 0.0009, "theta": -0.005, "rho": -0.0035, "theo": 14.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HLF261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 748.0, "iv": 3.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0062, "vega": 0.0008, "theta": -0.0053, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261120P00032500", "bid": 15.5, "bid_size": 77.0, "ask": 18.4, "ask_size": 57.0, "iv": 2.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0039, "rho": -0.0031, "theo": 16.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-17T15:40:32", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "HLF261127C00003000", "bid": 11.4, "bid_size": 555.0, "ask": 13.0, "ask_size": 350.0, "iv": 0.0, "open_interest": 1146.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0067, "rho": 0.0006, "theo": 12.7422, "change": 0.4, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T09:56:23", "percent_change": 3.33333, "prev_day_close": 12.0}, {"option": "HLF261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 3.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0076, "rho": -0.0001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00004000", "bid": 10.5, "bid_size": 521.0, "ask": 12.0, "ask_size": 320.0, "iv": 0.0, "open_interest": 395.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0082, "rho": 0.0009, "theo": 11.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T15:48:37", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HLF261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 3.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0027, "vega": 0.001, "theta": -0.0091, "rho": -0.0001, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF261127C00005000", "bid": 9.7, "bid_size": 529.0, "ask": 10.9, "ask_size": 241.0, "iv": 0.0, "open_interest": 317.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0043, "vega": 0.0013, "theta": -0.0096, "rho": 0.0012, "theo": 10.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-11-06T09:41:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HLF261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 2.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0105, "rho": -0.0002, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00006000", "bid": 8.8, "bid_size": 99.0, "ask": 10.9, "ask_size": 20.0, "iv": 2.8262, "open_interest": 41.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0062, "vega": 0.0017, "theta": -0.011, "rho": 0.0015, "theo": 9.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-11-06T15:16:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HLF261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 3.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0118, "rho": -0.0002, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00007000", "bid": 7.8, "bid_size": 77.0, "ask": 10.0, "ask_size": 10.0, "iv": 2.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0125, "rho": 0.0019, "theo": 8.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HLF261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 3.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0132, "rho": -0.0003, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261127C00008000", "bid": 6.4, "bid_size": 77.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0123, "vega": 0.0027, "theta": -0.0139, "rho": 0.0022, "theo": 7.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HLF261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 2.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0146, "rho": -0.0004, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00009000", "bid": 5.6, "bid_size": 77.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0172, "vega": 0.0034, "theta": -0.0153, "rho": 0.0026, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HLF261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 2.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0168, "vega": 0.0034, "theta": -0.0159, "rho": -0.0005, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00009500", "bid": 4.9, "bid_size": 77.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0203, "vega": 0.0038, "theta": -0.0161, "rho": 0.0028, "theo": 6.3406, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 377.0, "iv": 3.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0199, "vega": 0.0038, "theta": -0.0166, "rho": -0.0005, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00010000", "bid": 4.4, "bid_size": 77.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0241, "vega": 0.0042, "theta": -0.0168, "rho": 0.003, "theo": 5.8534, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 2.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0237, "vega": 0.0043, "theta": -0.0173, "rho": -0.0006, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HLF261127C00010500", "bid": 4.4, "bid_size": 77.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0287, "vega": 0.0047, "theta": -0.0176, "rho": 0.0031, "theo": 5.3678, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 356.0, "iv": 2.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0283, "vega": 0.0047, "theta": -0.018, "rho": -0.0007, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00011000", "bid": 3.4, "bid_size": 77.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0343, "vega": 0.0052, "theta": -0.0183, "rho": 0.0033, "theo": 4.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "HLF261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 1.7329, "open_interest": 94.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0338, "vega": 0.0053, "theta": -0.0187, "rho": -0.0008, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:49:20", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00011500", "bid": 3.4, "bid_size": 77.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0412, "vega": 0.0058, "theta": -0.019, "rho": 0.0035, "theo": 4.4028, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 371.0, "iv": 2.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0407, "vega": 0.0059, "theta": -0.0194, "rho": -0.0009, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HLF261127C00012000", "bid": 2.4, "bid_size": 77.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0497, "vega": 0.0065, "theta": -0.0198, "rho": 0.0036, "theo": 3.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HLF261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0492, "vega": 0.0066, "theta": -0.02, "rho": -0.0011, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261127C00012500", "bid": 1.95, "bid_size": 12.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0604, "vega": 0.0073, "theta": -0.0205, "rho": 0.0038, "theo": 3.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HLF261127P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 274.0, "iv": 1.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0598, "vega": 0.0074, "theta": -0.0207, "rho": -0.0012, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00013000", "bid": 1.45, "bid_size": 16.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0738, "vega": 0.0082, "theta": -0.0211, "rho": 0.004, "theo": 2.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:48:22", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HLF261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 1.1433, "open_interest": 31.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0732, "vega": 0.0083, "theta": -0.0213, "rho": -0.0015, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-14T10:41:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF261127C00013500", "bid": 1.4, "bid_size": 22.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0908, "vega": 0.0092, "theta": -0.0217, "rho": 0.0041, "theo": 2.5216, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 240.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0901, "vega": 0.0093, "theta": -0.0219, "rho": -0.0018, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00014000", "bid": 0.6, "bid_size": 10.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.6946, "open_interest": 17.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.1122, "vega": 0.0104, "theta": -0.0222, "rho": 0.0041, "theo": 2.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:48:22", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "HLF261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.1114, "vega": 0.0104, "theta": -0.0223, "rho": -0.0021, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "HLF261127C00014500", "bid": 0.2, "bid_size": 133.0, "ask": 2.75, "ask_size": 105.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.1383, "vega": 0.0116, "theta": -0.0226, "rho": 0.004, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.1375, "vega": 0.0116, "theta": -0.0227, "rho": -0.0026, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00015000", "bid": 0.15, "bid_size": 39.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.3002, "open_interest": 22.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.1671, "vega": 0.0128, "theta": -0.0228, "rho": 0.0039, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T10:09:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HLF261127P00015000", "bid": 0.2, "bid_size": 8.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.1663, "vega": 0.0128, "theta": -0.0228, "rho": -0.0033, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HLF261127C00015500", "bid": 0.65, "bid_size": 79.0, "ask": 1.1, "ask_size": 192.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.1909, "vega": 0.0137, "theta": -0.0227, "rho": 0.0035, "theo": 0.9165, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00015500", "bid": 0.3, "bid_size": 81.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.1901, "vega": 0.0137, "theta": -0.0227, "rho": -0.0041, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00016000", "bid": 0.45, "bid_size": 8.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.5657, "open_interest": 21.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.1971, "vega": 0.0138, "theta": -0.0225, "rho": 0.0031, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:48:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HLF261127P00016000", "bid": 0.7, "bid_size": 8.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.1964, "vega": 0.0138, "theta": -0.0223, "rho": -0.0051, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "HLF261127C00016500", "bid": 0.3, "bid_size": 42.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.1832, "vega": 0.0132, "theta": -0.0221, "rho": 0.0026, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00016500", "bid": 0.05, "bid_size": 42.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.1826, "vega": 0.0132, "theta": -0.0219, "rho": -0.006, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.5442, "open_interest": 4.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.1601, "vega": 0.0122, "theta": -0.0216, "rho": 0.0021, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:34:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HLF261127P00017000", "bid": 0.45, "bid_size": 8.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.1597, "vega": 0.0122, "theta": -0.0214, "rho": -0.0068, "theo": 1.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "HLF261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.1371, "vega": 0.0112, "theta": -0.0212, "rho": 0.0018, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00017500", "bid": 1.7, "bid_size": 34.0, "ask": 3.6, "ask_size": 37.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.1368, "vega": 0.0112, "theta": -0.0209, "rho": -0.0073, "theo": 2.1328, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.1173, "vega": 0.0103, "theta": -0.0207, "rho": 0.0016, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HLF261127P00018000", "bid": 1.3, "bid_size": 10.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.1172, "vega": 0.0103, "theta": -0.0204, "rho": -0.0077, "theo": 2.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "HLF261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 429.0, "iv": 1.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.1012, "vega": 0.0095, "theta": -0.0203, "rho": 0.0013, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00018500", "bid": 1.75, "bid_size": 24.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.1011, "vega": 0.0095, "theta": -0.0199, "rho": -0.008, "theo": 3.0537, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0881, "vega": 0.0088, "theta": -0.0199, "rho": 0.0012, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HLF261127P00019000", "bid": 2.2, "bid_size": 77.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0882, "vega": 0.0088, "theta": -0.0194, "rho": -0.0081, "theo": 3.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "HLF261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 424.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0775, "vega": 0.0082, "theta": -0.0195, "rho": 0.0011, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00019500", "bid": 3.3, "bid_size": 77.0, "ask": 5.2, "ask_size": 12.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0776, "vega": 0.0082, "theta": -0.019, "rho": -0.0081, "theo": 4.0074, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0688, "vega": 0.0076, "theta": -0.0192, "rho": 0.001, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HLF261127P00020000", "bid": 3.9, "bid_size": 77.0, "ask": 5.4, "ask_size": 8.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.069, "vega": 0.0076, "theta": -0.0186, "rho": -0.0082, "theo": 4.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HLF261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 454.0, "iv": 1.8105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0616, "vega": 0.0072, "theta": -0.0188, "rho": 0.0009, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 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": "HLF261127P00020500", "bid": 4.5, "bid_size": 48.0, "ask": 6.2, "ask_size": 12.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0618, "vega": 0.0072, "theta": -0.0182, "rho": -0.0082, "theo": 4.9764, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0556, "vega": 0.0068, "theta": -0.0185, "rho": 0.0008, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HLF261127P00021000", "bid": 4.1, "bid_size": 77.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0558, "vega": 0.0068, "theta": -0.0178, "rho": -0.0082, "theo": 5.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HLF261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0462, "vega": 0.0061, "theta": -0.0179, "rho": 0.0007, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261127P00022000", "bid": 5.1, "bid_size": 77.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0465, "vega": 0.0061, "theta": -0.0171, "rho": -0.0082, "theo": 6.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HLF261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0392, "vega": 0.0055, "theta": -0.0173, "rho": 0.0006, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261127P00023000", "bid": 6.8, "bid_size": 77.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0395, "vega": 0.0055, "theta": -0.0164, "rho": -0.0081, "theo": 7.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HLF261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0339, "vega": 0.005, "theta": -0.0168, "rho": 0.0006, "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": 0.625}, {"option": "HLF261127P00024000", "bid": 7.1, "bid_size": 77.0, "ask": 9.6, "ask_size": 7.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0342, "vega": 0.005, "theta": -0.0158, "rho": -0.0081, "theo": 8.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "HLF261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.8393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0297, "vega": 0.0047, "theta": -0.0163, "rho": 0.0005, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261127P00025000", "bid": 8.1, "bid_size": 77.0, "ask": 10.6, "ask_size": 8.0, "iv": 1.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0301, "vega": 0.0047, "theta": -0.0152, "rho": -0.0081, "theo": 9.4058, "change": 0.0, "open": 0.0, "high": 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": "HLF261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 2.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0179, "vega": 0.0034, "theta": -0.0145, "rho": 0.0003, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261127P00030000", "bid": 13.3, "bid_size": 77.0, "ask": 15.6, "ask_size": 9.0, "iv": 1.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0184, "vega": 0.0034, "theta": -0.0129, "rho": -0.008, "theo": 14.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HLF261204C00003000", "bid": 12.2, "bid_size": 329.0, "ask": 13.4, "ask_size": 4.0, "iv": 3.9331, "open_interest": 630.0, "volume": 20.0, "delta": 0.9869, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0104, "rho": 0.0008, "theo": 12.7601, "change": -0.21, "open": 12.34, "high": 12.34, "low": 12.34, "tick": "no_change", "last_trade_price": 12.34, "last_trade_time": "2026-11-09T09:53:50", "percent_change": -1.6733, "prev_day_close": 12.5499997138977}, {"option": "HLF261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 7.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0102, "rho": -0.0002, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261204C00004000", "bid": 10.9, "bid_size": 332.0, "ask": 12.7, "ask_size": 5.0, "iv": 3.2621, "open_interest": 250.0, "volume": 10.0, "delta": 0.9814, "gamma": 0.0041, "vega": 0.0016, "theta": -0.0118, "rho": 0.0011, "theo": 11.7773, "change": -0.1, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T09:54:53", "percent_change": -0.873361, "prev_day_close": 11.4499998092651}, {"option": "HLF261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 4.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0036, "vega": 0.0019, "theta": -0.0117, "rho": -0.0003, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261204C00005000", "bid": 10.1, "bid_size": 84.0, "ask": 12.6, "ask_size": 2.0, "iv": 4.0561, "open_interest": 70.0, "volume": 11.0, "delta": 0.975, "gamma": 0.0059, "vega": 0.0021, "theta": -0.0132, "rho": 0.0014, "theo": 10.795, "change": 0.0, "open": 10.37, "high": 10.7, "low": 10.37, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T14:54:10", "percent_change": 1.78257e-06, "prev_day_close": 10.6999998092651}, {"option": "HLF261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 450.0, "iv": 3.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0053, "vega": 0.0024, "theta": -0.0131, "rho": -0.0004, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261204C00006000", "bid": 8.1, "bid_size": 42.0, "ask": 11.6, "ask_size": 1.0, "iv": 2.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0082, "vega": 0.0028, "theta": -0.0144, "rho": 0.002, "theo": 9.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HLF261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 469.0, "iv": 3.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0075, "vega": 0.003, "theta": -0.0144, "rho": -0.0005, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HLF261204C00007000", "bid": 7.3, "bid_size": 42.0, "ask": 10.2, "ask_size": 4.0, "iv": 1.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0112, "vega": 0.0034, "theta": -0.0155, "rho": 0.0023, "theo": 8.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HLF261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 2.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0103, "vega": 0.0037, "theta": -0.0155, "rho": -0.0006, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261204C00008000", "bid": 6.2, "bid_size": 43.0, "ask": 9.6, "ask_size": 4.0, "iv": 1.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0151, "vega": 0.0041, "theta": -0.0166, "rho": 0.0027, "theo": 7.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "HLF261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 2.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0141, "vega": 0.0045, "theta": -0.0165, "rho": -0.0008, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HLF261204C00009000", "bid": 5.2, "bid_size": 77.0, "ask": 8.4, "ask_size": 15.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0204, "vega": 0.0051, "theta": -0.0175, "rho": 0.0032, "theo": 6.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HLF261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 2.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0192, "vega": 0.0054, "theta": -0.0175, "rho": -0.001, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261204C00010000", "bid": 4.9, "bid_size": 77.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0276, "vega": 0.0061, "theta": -0.0184, "rho": 0.0035, "theo": 5.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "HLF261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0262, "vega": 0.0064, "theta": -0.0183, "rho": -0.0012, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261204C00011000", "bid": 3.9, "bid_size": 77.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0376, "vega": 0.0074, "theta": -0.0192, "rho": 0.004, "theo": 4.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HLF261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0359, "vega": 0.0077, "theta": -0.019, "rho": -0.0015, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HLF261204C00012000", "bid": 2.35, "bid_size": 5.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0521, "vega": 0.0088, "theta": -0.0198, "rho": 0.0043, "theo": 3.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "HLF261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.05, "vega": 0.0092, "theta": -0.0196, "rho": -0.0019, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204C00013000", "bid": 1.4, "bid_size": 16.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0735, "vega": 0.0107, "theta": -0.0202, "rho": 0.0048, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HLF261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.071, "vega": 0.011, "theta": -0.0199, "rho": -0.0025, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HLF261204C00014000", "bid": 0.65, "bid_size": 10.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.647, "open_interest": 1.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.1056, "vega": 0.013, "theta": -0.0203, "rho": 0.0049, "theo": 2.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:38:07", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "HLF261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.7133, "open_interest": 16.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.1025, "vega": 0.0132, "theta": -0.0199, "rho": -0.0034, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T09:52:47", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF261204C00015000", "bid": 0.05, "bid_size": 43.0, "ask": 2.55, "ask_size": 78.0, "iv": 0.5948, "open_interest": 1.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.1475, "vega": 0.0153, "theta": -0.0198, "rho": 0.0047, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:42:07", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "HLF261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.1439, "vega": 0.0154, "theta": -0.0194, "rho": -0.0048, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HLF261204C00016000", "bid": 0.45, "bid_size": 8.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.1672, "vega": 0.0162, "theta": -0.0192, "rho": 0.0039, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HLF261204P00016000", "bid": 0.65, "bid_size": 8.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.164, "vega": 0.0162, "theta": -0.0188, "rho": -0.007, "theo": 1.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "HLF261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.1404, "vega": 0.0149, "theta": -0.0189, "rho": 0.003, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HLF261204P00017000", "bid": 1.3, "bid_size": 19.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.1385, "vega": 0.0148, "theta": -0.0184, "rho": -0.0091, "theo": 1.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "HLF261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.1086, "vega": 0.0131, "theta": -0.0188, "rho": 0.0023, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204P00018000", "bid": 1.85, "bid_size": 9.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.1075, "vega": 0.0131, "theta": -0.0182, "rho": -0.0106, "theo": 2.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "HLF261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0856, "vega": 0.0117, "theta": -0.0187, "rho": 0.0019, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204P00019000", "bid": 1.9, "bid_size": 5.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0849, "vega": 0.0116, "theta": -0.0181, "rho": -0.0119, "theo": 3.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HLF261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0696, "vega": 0.0105, "theta": -0.0186, "rho": 0.0016, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261204P00020000", "bid": 3.8, "bid_size": 77.0, "ask": 6.4, "ask_size": 20.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0691, "vega": 0.0105, "theta": -0.0178, "rho": -0.013, "theo": 4.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HLF261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0583, "vega": 0.0096, "theta": -0.0186, "rho": 0.0014, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HLF261204P00021000", "bid": 4.0, "bid_size": 77.0, "ask": 7.4, "ask_size": 19.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0579, "vega": 0.0096, "theta": -0.0176, "rho": -0.0139, "theo": 5.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0499, "vega": 0.0089, "theta": -0.0184, "rho": 0.0012, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HLF261204P00022000", "bid": 5.0, "bid_size": 77.0, "ask": 8.4, "ask_size": 19.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0496, "vega": 0.0088, "theta": -0.0174, "rho": -0.0148, "theo": 6.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HLF261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0435, "vega": 0.0083, "theta": -0.0183, "rho": 0.0011, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261204P00023000", "bid": 6.0, "bid_size": 77.0, "ask": 9.4, "ask_size": 19.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0433, "vega": 0.0082, "theta": -0.0171, "rho": -0.0157, "theo": 7.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HLF261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0385, "vega": 0.0078, "theta": -0.0182, "rho": 0.001, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204P00024000", "bid": 7.0, "bid_size": 77.0, "ask": 10.4, "ask_size": 20.0, "iv": 1.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0383, "vega": 0.0077, "theta": -0.0168, "rho": -0.0164, "theo": 8.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "HLF261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 1.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0345, "vega": 0.0073, "theta": -0.018, "rho": 0.0009, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204P00025000", "bid": 8.0, "bid_size": 77.0, "ask": 11.4, "ask_size": 20.0, "iv": 1.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0344, "vega": 0.0073, "theta": -0.0166, "rho": -0.0172, "theo": 9.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HLF261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.9104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0227, "vega": 0.0058, "theta": -0.0174, "rho": 0.0007, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261204P00030000", "bid": 13.1, "bid_size": 77.0, "ask": 16.4, "ask_size": 19.0, "iv": 1.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0227, "vega": 0.0058, "theta": -0.0153, "rho": -0.0197, "theo": 14.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "HLF261211C00003000", "bid": 12.3, "bid_size": 264.0, "ask": 14.3, "ask_size": 211.0, "iv": 5.1723, "open_interest": 330.0, "volume": 60.0, "delta": 0.9827, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0091, "rho": 0.0014, "theo": 12.8267, "change": 0.19, "open": 12.84, "high": 14.4, "low": 12.33, "tick": "no_change", "last_trade_price": 12.69, "last_trade_time": "2026-11-09T15:52:17", "percent_change": 1.52, "prev_day_close": 12.5}, {"option": "HLF261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 642.0, "iv": 6.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0026, "vega": 0.0019, "theta": -0.01, "rho": -0.0004, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261211C00004000", "bid": 11.4, "bid_size": 6.0, "ask": 13.3, "ask_size": 197.0, "iv": 4.3683, "open_interest": 170.0, "volume": 50.0, "delta": 0.9758, "gamma": 0.0041, "vega": 0.0025, "theta": -0.0107, "rho": 0.002, "theo": 11.8573, "change": -1.15, "open": 11.27, "high": 13.2, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:53:08", "percent_change": -9.62343, "prev_day_close": 11.9500002861023}, {"option": "HLF261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 678.0, "iv": 5.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.004, "vega": 0.0026, "theta": -0.0117, "rho": -0.0005, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261211C00005000", "bid": 9.5, "bid_size": 132.0, "ask": 12.8, "ask_size": 6.0, "iv": 3.2771, "open_interest": 70.0, "volume": 31.0, "delta": 0.9678, "gamma": 0.0059, "vega": 0.0032, "theta": -0.0122, "rho": 0.0025, "theo": 10.8884, "change": 0.16, "open": 10.41, "high": 12.45, "low": 10.41, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-11-09T15:54:11", "percent_change": 1.50235, "prev_day_close": 10.6500000953674}, {"option": "HLF261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 702.0, "iv": 3.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0057, "vega": 0.0032, "theta": -0.0131, "rho": -0.0006, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HLF261211C00006000", "bid": 8.2, "bid_size": 51.0, "ask": 11.8, "ask_size": 7.0, "iv": 2.4982, "open_interest": 0.0, "volume": 10.0, "delta": 0.9583, "gamma": 0.0082, "vega": 0.004, "theta": -0.0136, "rho": 0.0031, "theo": 9.9211, "change": 0.71, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 7.51323, "prev_day_close": 9.44999980926514}, {"option": "HLF261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 720.0, "iv": 2.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.008, "vega": 0.004, "theta": -0.0144, "rho": -0.0008, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261211C00007000", "bid": 7.6, "bid_size": 46.0, "ask": 10.8, "ask_size": 7.0, "iv": 2.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0112, "vega": 0.0048, "theta": -0.0148, "rho": 0.0036, "theo": 8.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HLF261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 599.0, "iv": 2.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.011, "vega": 0.0049, "theta": -0.0155, "rho": -0.0009, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261211C00008000", "bid": 6.3, "bid_size": 62.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.015, "vega": 0.0058, "theta": -0.016, "rho": 0.0043, "theo": 7.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HLF261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 180.0, "iv": 2.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0148, "vega": 0.0059, "theta": -0.0166, "rho": -0.0012, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261211C00009000", "bid": 5.3, "bid_size": 62.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0201, "vega": 0.0069, "theta": -0.017, "rho": 0.0048, "theo": 7.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HLF261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 171.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0198, "vega": 0.007, "theta": -0.0176, "rho": -0.0014, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HLF261211C00010000", "bid": 4.3, "bid_size": 62.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0267, "vega": 0.0082, "theta": -0.018, "rho": 0.0055, "theo": 6.0874, "change": 0.0, "open": 0.0, "high": 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": "HLF261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 173.0, "iv": 2.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0264, "vega": 0.0083, "theta": -0.0184, "rho": -0.0017, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261211C00011000", "bid": 3.2, "bid_size": 14.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0356, "vega": 0.0097, "theta": -0.0188, "rho": 0.0059, "theo": 5.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "HLF261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0353, "vega": 0.0097, "theta": -0.0192, "rho": -0.0021, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HLF261211C00012000", "bid": 2.3, "bid_size": 6.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0477, "vega": 0.0114, "theta": -0.0194, "rho": 0.0064, "theo": 4.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HLF261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 165.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0474, "vega": 0.0114, "theta": -0.0197, "rho": -0.0026, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211C00013000", "bid": 1.4, "bid_size": 14.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0642, "vega": 0.0134, "theta": -0.0199, "rho": 0.0067, "theo": 3.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "HLF261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 145.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0639, "vega": 0.0134, "theta": -0.0201, "rho": -0.0033, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HLF261211C00014000", "bid": 0.6, "bid_size": 23.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.6582, "open_interest": 25.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0863, "vega": 0.0156, "theta": -0.02, "rho": 0.0068, "theo": 2.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T10:04:37", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "HLF261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 142.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.086, "vega": 0.0156, "theta": -0.0202, "rho": -0.0042, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HLF261211C00015000", "bid": 0.05, "bid_size": 147.0, "ask": 2.65, "ask_size": 207.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.1118, "vega": 0.0176, "theta": -0.0198, "rho": 0.0065, "theo": 1.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HLF261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 171.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.1116, "vega": 0.0176, "theta": -0.0199, "rho": -0.0056, "theo": 0.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HLF261211C00016000", "bid": 0.65, "bid_size": 6.0, "ask": 1.4, "ask_size": 75.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.1275, "vega": 0.0185, "theta": -0.0193, "rho": 0.0056, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HLF261211P00016000", "bid": 0.1, "bid_size": 146.0, "ask": 2.7, "ask_size": 129.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.1276, "vega": 0.0185, "theta": -0.0193, "rho": -0.0073, "theo": 1.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HLF261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 175.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.1202, "vega": 0.0178, "theta": -0.0188, "rho": 0.0044, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HLF261211P00017000", "bid": 0.35, "bid_size": 169.0, "ask": 3.5, "ask_size": 119.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.1205, "vega": 0.0178, "theta": -0.0187, "rho": -0.0089, "theo": 2.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "HLF261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.1018, "vega": 0.0162, "theta": -0.0185, "rho": 0.0035, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211P00018000", "bid": 1.15, "bid_size": 9.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.1022, "vega": 0.0162, "theta": -0.0183, "rho": -0.01, "theo": 2.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HLF261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0845, "vega": 0.0147, "theta": -0.0183, "rho": 0.0029, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211P00019000", "bid": 2.1, "bid_size": 6.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.085, "vega": 0.0147, "theta": -0.018, "rho": -0.0108, "theo": 3.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "HLF261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0709, "vega": 0.0134, "theta": -0.0181, "rho": 0.0025, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF261211P00020000", "bid": 3.9, "bid_size": 3.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0715, "vega": 0.0134, "theta": -0.0177, "rho": -0.0115, "theo": 4.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HLF261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 138.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0606, "vega": 0.0124, "theta": -0.0179, "rho": 0.0022, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF261211P00021000", "bid": 4.1, "bid_size": 62.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0611, "vega": 0.0123, "theta": -0.0174, "rho": -0.012, "theo": 5.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 128.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0526, "vega": 0.0114, "theta": -0.0177, "rho": 0.0019, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211P00022000", "bid": 5.9, "bid_size": 62.0, "ask": 7.6, "ask_size": 7.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0532, "vega": 0.0114, "theta": -0.0172, "rho": -0.0122, "theo": 6.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HLF261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 109.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0463, "vega": 0.0107, "theta": -0.0175, "rho": 0.0017, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF261211P00023000", "bid": 6.1, "bid_size": 62.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.047, "vega": 0.0106, "theta": -0.0169, "rho": -0.0127, "theo": 7.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HLF261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 105.0, "iv": 1.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0413, "vega": 0.01, "theta": -0.0174, "rho": 0.0016, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211P00024000", "bid": 7.1, "bid_size": 62.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.042, "vega": 0.01, "theta": -0.0167, "rho": -0.013, "theo": 8.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "HLF261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 130.0, "iv": 1.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0372, "vega": 0.0095, "theta": -0.0172, "rho": 0.0014, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HLF261211P00025000", "bid": 8.1, "bid_size": 62.0, "ask": 10.8, "ask_size": 10.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0379, "vega": 0.0094, "theta": -0.0164, "rho": -0.0131, "theo": 9.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HLF261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 108.0, "iv": 1.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0249, "vega": 0.0076, "theta": -0.0165, "rho": 0.001, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261211P00030000", "bid": 13.1, "bid_size": 62.0, "ask": 15.8, "ask_size": 12.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0256, "vega": 0.0074, "theta": -0.0153, "rho": -0.0141, "theo": 14.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "HLF261218C00002500", "bid": 12.3, "bid_size": 120.0, "ask": 14.8, "ask_size": 107.0, "iv": 4.5719, "open_interest": 30.0, "volume": 60.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.215, "change": 0.43, "open": 14.5, "high": 14.5, "low": 12.8, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-11-09T15:54:40", "percent_change": 3.37255, "prev_day_close": 12.75}, {"option": "HLF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.5771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-12-30T12:07:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLF261218C00005000", "bid": 9.4, "bid_size": 83.0, "ask": 12.3, "ask_size": 80.0, "iv": 2.3621, "open_interest": 19.0, "volume": 10.0, "delta": 0.9947, "gamma": 0.004, "vega": 0.0005, "theta": -0.0033, "rho": 0.0006, "theo": 10.7189, "change": 0.4, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:55:30", "percent_change": 3.84616, "prev_day_close": 10.3999996185303}, {"option": "HLF261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1220.0, "iv": 2.0415, "open_interest": 2316.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0031, "vega": 0.0014, "theta": -0.003, "rho": -0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:43:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF261218C00007500", "bid": 7.1, "bid_size": 100.0, "ask": 9.8, "ask_size": 96.0, "iv": 1.7838, "open_interest": 57.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0106, "vega": 0.0024, "theta": -0.0052, "rho": 0.0027, "theo": 8.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-06T12:34:49", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HLF261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 865.0, "iv": 1.438, "open_interest": 75.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0091, "vega": 0.0031, "theta": -0.0051, "rho": -0.0005, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:52:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HLF261218C00010000", "bid": 4.9, "bid_size": 193.0, "ask": 7.0, "ask_size": 126.0, "iv": 1.1927, "open_interest": 85.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0257, "vega": 0.0058, "theta": -0.008, "rho": 0.005, "theo": 5.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-18T11:02:06", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HLF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 979.0, "iv": 1.3879, "open_interest": 25.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0239, "vega": 0.0063, "theta": -0.008, "rho": -0.0013, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:05:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218C00012500", "bid": 3.3, "bid_size": 169.0, "ask": 3.7, "ask_size": 454.0, "iv": 0.7632, "open_interest": 3079.0, "volume": 7.0, "delta": 0.8476, "gamma": 0.0619, "vega": 0.0118, "theta": -0.0118, "rho": 0.0072, "theo": 3.4985, "change": 0.25, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 7.93651, "prev_day_close": 3.14999997615814}, {"option": "HLF261218P00012500", "bid": 0.15, "bid_size": 393.0, "ask": 0.3, "ask_size": 318.0, "iv": 0.6544, "open_interest": 4164.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0597, "vega": 0.0121, "theta": -0.0117, "rho": -0.0031, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:57:05", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "HLF261218C00015000", "bid": 1.45, "bid_size": 3.0, "ask": 1.75, "ask_size": 209.0, "iv": 0.6267, "open_interest": 1569.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.1254, "vega": 0.0193, "theta": -0.0148, "rho": 0.0073, "theo": 1.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T15:52:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "HLF261218P00015000", "bid": 0.65, "bid_size": 12.0, "ask": 2.35, "ask_size": 927.0, "iv": 0.9092, "open_interest": 112.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.1232, "vega": 0.0193, "theta": -0.0147, "rho": -0.0076, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T14:26:41", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HLF261218C00017500", "bid": 0.35, "bid_size": 6.0, "ask": 1.2, "ask_size": 450.0, "iv": 0.7091, "open_interest": 140.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.1211, "vega": 0.0178, "theta": -0.0127, "rho": 0.0042, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-22T12:28:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00017500", "bid": 1.95, "bid_size": 218.0, "ask": 3.8, "ask_size": 258.0, "iv": 0.8412, "open_interest": 69.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.12, "vega": 0.0177, "theta": -0.0124, "rho": -0.0148, "theo": 2.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-05-04T11:32:23", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "HLF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 0.831, "open_interest": 115.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0678, "vega": 0.0113, "theta": -0.0089, "rho": 0.002, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T11:23:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00020000", "bid": 3.7, "bid_size": 63.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.8249, "open_interest": 9.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0674, "vega": 0.0112, "theta": -0.0084, "rho": -0.02, "theo": 4.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-08-19T11:19:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HLF261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 536.0, "iv": 0.8685, "open_interest": 439.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0382, "vega": 0.0072, "theta": -0.0064, "rho": 0.0011, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:22:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HLF261218P00022500", "bid": 5.6, "bid_size": 77.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0382, "vega": 0.0072, "theta": -0.0057, "rho": -0.0227, "theo": 6.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HLF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 960.0, "iv": 1.2535, "open_interest": 16.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0236, "vega": 0.005, "theta": -0.0048, "rho": 0.0007, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T15:48:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00025000", "bid": 8.1, "bid_size": 46.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.024, "vega": 0.005, "theta": -0.004, "rho": -0.0232, "theo": 9.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-29T10:16:50", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HLF261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7834, "open_interest": 49.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0158, "vega": 0.0036, "theta": -0.0038, "rho": 0.0005, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-03-13T14:13:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLF261218P00027500", "bid": 10.6, "bid_size": 46.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0166, "vega": 0.0037, "theta": -0.0028, "rho": -0.022, "theo": 11.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-29T10:17:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HLF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.8822, "open_interest": 68.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0112, "vega": 0.0028, "theta": -0.0031, "rho": 0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-05-27T09:47:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLF261218P00030000", "bid": 13.1, "bid_size": 46.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0123, "vega": 0.0028, "theta": -0.002, "rho": -0.0197, "theo": 14.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HLF261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 774.0, "iv": 1.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0026, "rho": 0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00032500", "bid": 15.6, "bid_size": 46.0, "ask": 18.1, "ask_size": 22.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0097, "vega": 0.0022, "theta": -0.0014, "rho": -0.0175, "theo": 16.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "HLF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 772.0, "iv": 1.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00035000", "bid": 18.1, "bid_size": 46.0, "ask": 20.6, "ask_size": 22.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0081, "vega": 0.0017, "theta": -0.0009, "rho": -0.0147, "theo": 19.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "HLF261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 777.0, "iv": 1.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0051, "vega": 0.0015, "theta": -0.0019, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF261218P00037500", "bid": 20.6, "bid_size": 42.0, "ask": 23.1, "ask_size": 1.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.007, "vega": 0.0014, "theta": -0.0005, "rho": -0.0121, "theo": 21.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "HLF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 783.0, "iv": 1.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0017, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF261218P00040000", "bid": 23.1, "bid_size": 46.0, "ask": 25.6, "ask_size": 22.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0063, "vega": 0.001, "theta": -0.0001, "rho": -0.0097, "theo": 24.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HLF261224C00005000", "bid": 9.8, "bid_size": 48.0, "ask": 12.6, "ask_size": 1.0, "iv": 2.9388, "open_interest": 0.0, "volume": 10.0, "delta": 0.9882, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0032, "rho": 0.0018, "theo": 10.7323, "change": 0.2, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T15:56:00", "percent_change": 1.91388, "prev_day_close": 10.4499998092651}, {"option": "HLF261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 406.0, "iv": 2.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0039, "vega": 0.002, "theta": -0.0039, "rho": -0.0004, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224C00006000", "bid": 8.1, "bid_size": 48.0, "ask": 11.6, "ask_size": 6.0, "iv": 1.8788, "open_interest": 0.0, "volume": 10.0, "delta": 0.9817, "gamma": 0.007, "vega": 0.0021, "theta": -0.0039, "rho": 0.0024, "theo": 9.7463, "change": 0.35, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T15:56:44", "percent_change": 3.68421, "prev_day_close": 9.5}, {"option": "HLF261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 332.0, "iv": 3.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0047, "rho": -0.0005, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224C00007000", "bid": 7.1, "bid_size": 45.0, "ask": 10.6, "ask_size": 6.0, "iv": 1.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0098, "vega": 0.0031, "theta": -0.0048, "rho": 0.0034, "theo": 8.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HLF261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 362.0, "iv": 2.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0055, "rho": -0.0007, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HLF261224C00008000", "bid": 6.8, "bid_size": 62.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0138, "vega": 0.0042, "theta": -0.0058, "rho": 0.0041, "theo": 7.79, "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": 7.4500002861023}, {"option": "HLF261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 243.0, "iv": 2.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0124, "vega": 0.0047, "theta": -0.0065, "rho": -0.001, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HLF261224C00009000", "bid": 5.8, "bid_size": 62.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0192, "vega": 0.0056, "theta": -0.0069, "rho": 0.0052, "theo": 6.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "HLF261224P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 1.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0178, "vega": 0.0061, "theta": -0.0075, "rho": -0.0013, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HLF261224C00010000", "bid": 4.7, "bid_size": 62.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0267, "vega": 0.0073, "theta": -0.0081, "rho": 0.0063, "theo": 5.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "HLF261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 244.0, "iv": 1.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0252, "vega": 0.0077, "theta": -0.0086, "rho": -0.0018, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF261224C00011000", "bid": 3.3, "bid_size": 18.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0371, "vega": 0.0094, "theta": -0.0094, "rho": 0.0071, "theo": 4.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HLF261224P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 208.0, "iv": 1.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0354, "vega": 0.0098, "theta": -0.0097, "rho": -0.0024, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HLF261224C00012000", "bid": 2.4, "bid_size": 11.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0514, "vega": 0.0119, "theta": -0.0107, "rho": 0.008, "theo": 4.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HLF261224P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 196.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0496, "vega": 0.0122, "theta": -0.0109, "rho": -0.0033, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HLF261224C00013000", "bid": 1.0, "bid_size": 40.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0705, "vega": 0.0149, "theta": -0.0119, "rho": 0.0086, "theo": 3.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "HLF261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 244.0, "iv": 1.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0686, "vega": 0.0151, "theta": -0.012, "rho": -0.0046, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HLF261224C00014000", "bid": 0.9, "bid_size": 81.0, "ask": 3.9, "ask_size": 142.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0938, "vega": 0.018, "theta": -0.013, "rho": 0.0088, "theo": 2.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "HLF261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 135.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0919, "vega": 0.0182, "theta": -0.013, "rho": -0.0065, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HLF261224C00015000", "bid": 0.3, "bid_size": 173.0, "ask": 3.5, "ask_size": 127.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.1166, "vega": 0.0208, "theta": -0.0137, "rho": 0.0084, "theo": 1.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HLF261224P00015000", "bid": 0.35, "bid_size": 146.0, "ask": 3.0, "ask_size": 138.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.1148, "vega": 0.0208, "theta": -0.0136, "rho": -0.009, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLF261224C00016000", "bid": 0.9, "bid_size": 4.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.1282, "vega": 0.0218, "theta": -0.0137, "rho": 0.0073, "theo": 1.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HLF261224P00016000", "bid": 0.15, "bid_size": 125.0, "ask": 2.8, "ask_size": 108.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.1267, "vega": 0.0218, "theta": -0.0134, "rho": -0.0122, "theo": 1.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HLF261224C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.1218, "vega": 0.0208, "theta": -0.013, "rho": 0.0058, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HLF261224P00017000", "bid": 0.55, "bid_size": 112.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.1206, "vega": 0.0207, "theta": -0.0126, "rho": -0.0154, "theo": 2.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "HLF261224C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.1043, "vega": 0.0185, "theta": -0.0119, "rho": 0.0045, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HLF261224P00018000", "bid": 2.1, "bid_size": 89.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.1036, "vega": 0.0184, "theta": -0.0114, "rho": -0.0182, "theo": 2.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "HLF261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0857, "vega": 0.016, "theta": -0.0109, "rho": 0.0035, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HLF261224P00019000", "bid": 2.2, "bid_size": 15.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0852, "vega": 0.016, "theta": -0.0102, "rho": -0.0204, "theo": 3.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HLF261224C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 94.0, "iv": 1.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0699, "vega": 0.0139, "theta": -0.0099, "rho": 0.0028, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HLF261224P00020000", "bid": 3.1, "bid_size": 10.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0696, "vega": 0.0138, "theta": -0.0092, "rho": -0.0219, "theo": 4.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HLF261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 107.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0574, "vega": 0.012, "theta": -0.0091, "rho": 0.0023, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00021000", "bid": 4.1, "bid_size": 9.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0574, "vega": 0.012, "theta": -0.0082, "rho": -0.0229, "theo": 5.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0477, "vega": 0.0105, "theta": -0.0084, "rho": 0.0019, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00022000", "bid": 5.1, "bid_size": 62.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0479, "vega": 0.0106, "theta": -0.0073, "rho": -0.0233, "theo": 6.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HLF261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0402, "vega": 0.0093, "theta": -0.0077, "rho": 0.0016, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00023000", "bid": 6.1, "bid_size": 62.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0406, "vega": 0.0094, "theta": -0.0066, "rho": -0.0234, "theo": 7.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HLF261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0343, "vega": 0.0083, "theta": -0.0072, "rho": 0.0014, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00024000", "bid": 7.1, "bid_size": 62.0, "ask": 10.4, "ask_size": 27.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0348, "vega": 0.0084, "theta": -0.0059, "rho": -0.0232, "theo": 8.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "HLF261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0296, "vega": 0.0075, "theta": -0.0067, "rho": 0.0012, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00025000", "bid": 8.1, "bid_size": 62.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0303, "vega": 0.0075, "theta": -0.0053, "rho": -0.0229, "theo": 9.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HLF261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 70.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0163, "vega": 0.0048, "theta": -0.005, "rho": 0.0007, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HLF261224P00030000", "bid": 13.3, "bid_size": 42.0, "ask": 16.4, "ask_size": 8.0, "iv": 1.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0175, "vega": 0.0048, "theta": -0.003, "rho": -0.0203, "theo": 14.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "HLF270115C00002500", "bid": 11.5, "bid_size": 182.0, "ask": 14.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0023, "rho": 0.0009, "theo": 13.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2025-11-24T09:43:31", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "HLF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1914.0, "iv": 3.7282, "open_interest": 6004.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0026, "rho": -0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-15T12:16:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF270115C00005000", "bid": 9.8, "bid_size": 205.0, "ask": 12.1, "ask_size": 4.0, "iv": 2.038, "open_interest": 1349.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.006, "vega": 0.003, "theta": -0.004, "rho": 0.0034, "theo": 10.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T12:01:43", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "HLF270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2121.0, "iv": 2.2821, "open_interest": 1453.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.005, "vega": 0.0037, "theta": -0.0044, "rho": -0.0009, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T11:24:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF270115C00007500", "bid": 7.5, "bid_size": 600.0, "ask": 9.4, "ask_size": 455.0, "iv": 1.38, "open_interest": 143.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0133, "vega": 0.0062, "theta": -0.0058, "rho": 0.0064, "theo": 8.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:30:48", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HLF270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1330.0, "iv": 1.5604, "open_interest": 200.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0121, "vega": 0.0068, "theta": -0.0061, "rho": -0.0018, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:33:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HLF270115C00010000", "bid": 5.8, "bid_size": 1.0, "ask": 6.1, "ask_size": 409.0, "iv": 0.9205, "open_interest": 12233.0, "volume": 2.0, "delta": 0.9032, "gamma": 0.028, "vega": 0.0109, "theta": -0.0078, "rho": 0.0094, "theo": 5.9756, "change": 0.15, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 2.75229, "prev_day_close": 5.45000004768372}, {"option": "HLF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 740.0, "iv": 0.784, "open_interest": 294.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0264, "vega": 0.0114, "theta": -0.0079, "rho": -0.0034, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:13:23", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HLF270115C00012500", "bid": 2.35, "bid_size": 909.0, "ask": 4.3, "ask_size": 789.0, "iv": 0.458, "open_interest": 11653.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0567, "vega": 0.0179, "theta": -0.0096, "rho": 0.0121, "theo": 3.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:40:33", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "HLF270115P00012500", "bid": 0.1, "bid_size": 2482.0, "ask": 1.05, "ask_size": 1240.0, "iv": 0.7173, "open_interest": 202.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0549, "vega": 0.0181, "theta": -0.0097, "rho": -0.0066, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:41:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HLF270115C00015000", "bid": 1.8, "bid_size": 309.0, "ask": 2.05, "ask_size": 466.0, "iv": 0.6081, "open_interest": 14959.0, "volume": 200.0, "delta": 0.6128, "gamma": 0.0986, "vega": 0.0254, "theta": -0.0109, "rho": 0.012, "theo": 1.8423, "change": 0.2, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:14:43", "percent_change": 12.1212, "prev_day_close": 1.64999997615814}, {"option": "HLF270115P00015000", "bid": 0.95, "bid_size": 528.0, "ask": 1.55, "ask_size": 1076.0, "iv": 0.5974, "open_interest": 2829.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0969, "vega": 0.0254, "theta": -0.0108, "rho": -0.0134, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:59:49", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HLF270115C00017500", "bid": 0.35, "bid_size": 1489.0, "ask": 1.8, "ask_size": 1418.0, "iv": 0.6604, "open_interest": 22575.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0981, "vega": 0.0251, "theta": -0.0106, "rho": 0.0082, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:13:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HLF270115P00017500", "bid": 1.4, "bid_size": 460.0, "ask": 4.3, "ask_size": 465.0, "iv": 0.6358, "open_interest": 3.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0974, "vega": 0.0251, "theta": -0.0103, "rho": -0.0226, "theo": 2.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-30T11:26:19", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "HLF270115C00020000", "bid": 0.05, "bid_size": 856.0, "ask": 1.0, "ask_size": 1184.0, "iv": 0.6598, "open_interest": 114.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0688, "vega": 0.0201, "theta": -0.0096, "rho": 0.0053, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "HLF270115P00020000", "bid": 4.1, "bid_size": 252.0, "ask": 5.5, "ask_size": 242.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.069, "vega": 0.0201, "theta": -0.0091, "rho": -0.0274, "theo": 4.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HLF270115C00022500", "bid": 0.05, "bid_size": 686.0, "ask": 0.25, "ask_size": 512.0, "iv": 0.5834, "open_interest": 1105.0, "volume": 5.0, "delta": 0.1568, "gamma": 0.0486, "vega": 0.0161, "theta": -0.0086, "rho": 0.0037, "theo": 0.3456, "change": -0.31, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:14:37", "percent_change": -62.0, "prev_day_close": 0.5}, {"option": "HLF270115P00022500", "bid": 6.0, "bid_size": 168.0, "ask": 8.3, "ask_size": 155.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0493, "vega": 0.0162, "theta": -0.008, "rho": -0.029, "theo": 7.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HLF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1278.0, "iv": 0.9427, "open_interest": 25.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0362, "vega": 0.0133, "theta": -0.0079, "rho": 0.0028, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLF270115P00025000", "bid": 8.3, "bid_size": 152.0, "ask": 10.8, "ask_size": 142.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0373, "vega": 0.0134, "theta": -0.0071, "rho": -0.0294, "theo": 9.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-03-03T12:01:44", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "HLF270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1698.0, "iv": 1.0621, "open_interest": 8.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0284, "vega": 0.0113, "theta": -0.0073, "rho": 0.0022, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-15T13:34:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF270115P00027500", "bid": 10.5, "bid_size": 153.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0297, "vega": 0.0113, "theta": -0.0063, "rho": -0.0294, "theo": 12.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-03-26T14:16:44", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HLF270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7427, "open_interest": 11.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0231, "vega": 0.0099, "theta": -0.0068, "rho": 0.0019, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:49:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLF270115P00030000", "bid": 13.0, "bid_size": 153.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0246, "vega": 0.0098, "theta": -0.0056, "rho": -0.0293, "theo": 14.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-03-31T12:55:48", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HLF270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1796.0, "iv": 1.2762, "open_interest": 12.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0193, "vega": 0.0088, "theta": -0.0064, "rho": 0.0016, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-02-19T15:47:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HLF270115P00032500", "bid": 15.5, "bid_size": 152.0, "ask": 18.1, "ask_size": 22.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.021, "vega": 0.0085, "theta": -0.0051, "rho": -0.0284, "theo": 16.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HLF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1705.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0165, "vega": 0.0079, "theta": -0.006, "rho": 0.0014, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF270115P00035000", "bid": 18.0, "bid_size": 153.0, "ask": 20.6, "ask_size": 22.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0184, "vega": 0.0076, "theta": -0.0045, "rho": -0.0279, "theo": 19.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "HLF270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1740.0, "iv": 1.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0144, "vega": 0.0072, "theta": -0.0058, "rho": 0.0012, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HLF270115P00037500", "bid": 20.5, "bid_size": 153.0, "ask": 23.1, "ask_size": 22.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0164, "vega": 0.0067, "theta": -0.0041, "rho": -0.0268, "theo": 21.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "HLF270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1818.0, "iv": 1.5069, "open_interest": 20.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0127, "vega": 0.0066, "theta": -0.0055, "rho": 0.0011, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-02-20T15:59:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLF270115P00040000", "bid": 23.0, "bid_size": 153.0, "ask": 26.0, "ask_size": 22.0, "iv": 1.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0149, "vega": 0.006, "theta": -0.0036, "rho": -0.0265, "theo": 24.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HLF270219C00002500", "bid": 11.4, "bid_size": 79.0, "ask": 14.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0024, "vega": 0.002, "theta": -0.0014, "rho": 0.0023, "theo": 13.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HLF270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 2.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0025, "rho": -0.0008, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF270219C00005000", "bid": 9.4, "bid_size": 110.0, "ask": 12.3, "ask_size": 19.0, "iv": 1.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0064, "vega": 0.0051, "theta": -0.0029, "rho": 0.0061, "theo": 10.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HLF270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1066.0, "iv": 1.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0056, "vega": 0.0056, "theta": -0.0039, "rho": -0.0018, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HLF270219C00007500", "bid": 6.9, "bid_size": 109.0, "ask": 9.9, "ask_size": 123.0, "iv": 1.0497, "open_interest": 10.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0138, "vega": 0.0094, "theta": -0.0044, "rho": 0.0106, "theo": 8.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-08-19T11:06:51", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HLF270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 863.0, "iv": 1.2702, "open_interest": 3.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0128, "vega": 0.0098, "theta": -0.0052, "rho": -0.0033, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF270219C00010000", "bid": 4.3, "bid_size": 158.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0274, "vega": 0.0153, "theta": -0.0058, "rho": 0.0152, "theo": 6.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-24T12:15:25", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HLF270219P00010000", "bid": 0.2, "bid_size": 31.0, "ask": 1.05, "ask_size": 1183.0, "iv": 0.9565, "open_interest": 1510.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0262, "vega": 0.0155, "theta": -0.0064, "rho": -0.0058, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:33:18", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "HLF270219C00012500", "bid": 2.4, "bid_size": 852.0, "ask": 4.6, "ask_size": 728.0, "iv": 0.463, "open_interest": 735.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.052, "vega": 0.0233, "theta": -0.0071, "rho": 0.0186, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-13T13:21:44", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "HLF270219P00012500", "bid": 0.45, "bid_size": 386.0, "ask": 0.9, "ask_size": 1049.0, "iv": 0.6319, "open_interest": 619.0, "volume": 1.0, "delta": -0.202, "gamma": 0.0509, "vega": 0.0233, "theta": -0.0074, "rho": -0.0102, "theo": 0.7426, "change": 0.235, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:09:53", "percent_change": 49.4737, "prev_day_close": 0.474999994039536}, {"option": "HLF270219C00015000", "bid": 2.0, "bid_size": 1033.0, "ask": 2.45, "ask_size": 325.0, "iv": 0.5811, "open_interest": 939.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0842, "vega": 0.0313, "theta": -0.0081, "rho": 0.0183, "theo": 2.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:22:46", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "HLF270219P00015000", "bid": 1.2, "bid_size": 342.0, "ask": 1.65, "ask_size": 504.0, "iv": 0.5487, "open_interest": 19.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0837, "vega": 0.0313, "theta": -0.0081, "rho": -0.0183, "theo": 1.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T14:34:20", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "HLF270219C00017500", "bid": 0.9, "bid_size": 8.0, "ask": 1.55, "ask_size": 631.0, "iv": 0.5767, "open_interest": 294.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0854, "vega": 0.0319, "theta": -0.0083, "rho": 0.0134, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T12:13:40", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "HLF270219P00017500", "bid": 1.5, "bid_size": 359.0, "ask": 4.3, "ask_size": 308.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.086, "vega": 0.0319, "theta": -0.0081, "rho": -0.0278, "theo": 2.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "HLF270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 547.0, "iv": 0.5204, "open_interest": 13.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0655, "vega": 0.0276, "theta": -0.0081, "rho": 0.0095, "theo": 0.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T13:12:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HLF270219P00020000", "bid": 4.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 48.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0668, "vega": 0.0276, "theta": -0.0077, "rho": -0.0335, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HLF270219C00022500", "bid": 0.05, "bid_size": 4.0, "ask": 0.95, "ask_size": 573.0, "iv": 0.6583, "open_interest": 66.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0499, "vega": 0.0238, "theta": -0.0079, "rho": 0.0072, "theo": 0.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:07:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HLF270219P00022500", "bid": 6.5, "bid_size": 66.0, "ask": 8.2, "ask_size": 53.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0516, "vega": 0.0235, "theta": -0.0071, "rho": -0.0362, "theo": 7.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HLF270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 484.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0396, "vega": 0.0208, "theta": -0.0076, "rho": 0.0058, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF270219P00025000", "bid": 7.9, "bid_size": 62.0, "ask": 11.1, "ask_size": 53.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0416, "vega": 0.0204, "theta": -0.0066, "rho": -0.0378, "theo": 9.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HLF270219C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 417.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0326, "vega": 0.0186, "theta": -0.0074, "rho": 0.0049, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HLF270219P00027500", "bid": 10.8, "bid_size": 62.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.8655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0348, "vega": 0.018, "theta": -0.0061, "rho": -0.0393, "theo": 12.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HLF270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1508.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0276, "vega": 0.0169, "theta": -0.0071, "rho": 0.0042, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF270219P00030000", "bid": 12.9, "bid_size": 62.0, "ask": 16.1, "ask_size": 53.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0301, "vega": 0.0161, "theta": -0.0056, "rho": -0.0396, "theo": 14.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HLF270521C00002500", "bid": 11.8, "bid_size": 235.0, "ask": 14.7, "ask_size": 4.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0001, "rho": 0.005, "theo": 13.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HLF270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0013, "rho": -0.0014, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF270521C00005000", "bid": 9.4, "bid_size": 264.0, "ask": 12.7, "ask_size": 263.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0064, "vega": 0.0082, "theta": -0.0013, "rho": 0.0137, "theo": 10.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "HLF270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1200.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0058, "vega": 0.0084, "theta": -0.0024, "rho": -0.0036, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HLF270521C00007500", "bid": 7.2, "bid_size": 279.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.8748, "open_interest": 20.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0135, "vega": 0.0154, "theta": -0.0027, "rho": 0.023, "theo": 8.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-28T13:25:16", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HLF270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 124.0, "iv": 0.7972, "open_interest": 1.0, "volume": 0.0, "delta": -0.07, "gamma": 0.013, "vega": 0.0154, "theta": -0.0035, "rho": -0.0074, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T10:07:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HLF270521C00010000", "bid": 5.0, "bid_size": 295.0, "ask": 7.7, "ask_size": 145.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0247, "vega": 0.0246, "theta": -0.0042, "rho": 0.031, "theo": 6.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HLF270521P00010000", "bid": 0.2, "bid_size": 1820.0, "ask": 2.0, "ask_size": 738.0, "iv": 0.898, "open_interest": 2.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0244, "vega": 0.0245, "theta": -0.0048, "rho": -0.0136, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T10:55:17", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "HLF270521C00012500", "bid": 3.8, "bid_size": 300.0, "ask": 5.4, "ask_size": 169.0, "iv": 0.6593, "open_interest": 43.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.039, "vega": 0.0346, "theta": -0.0056, "rho": 0.0351, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T15:07:14", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "HLF270521P00012500", "bid": 0.25, "bid_size": 1400.0, "ask": 2.0, "ask_size": 414.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0392, "vega": 0.0346, "theta": -0.006, "rho": -0.0229, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "HLF270521C00015000", "bid": 1.7, "bid_size": 482.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0513, "vega": 0.0423, "theta": -0.0066, "rho": 0.034, "theo": 3.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T09:30:32", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "HLF270521P00015000", "bid": 1.0, "bid_size": 598.0, "ask": 3.9, "ask_size": 445.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0522, "vega": 0.0424, "theta": -0.0068, "rho": -0.0349, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HLF270521C00017500", "bid": 0.75, "bid_size": 541.0, "ask": 3.8, "ask_size": 588.0, "iv": 0.6392, "open_interest": 2.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0556, "vega": 0.045, "theta": -0.007, "rho": 0.0292, "theo": 2.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T12:42:34", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "HLF270521P00017500", "bid": 2.2, "bid_size": 394.0, "ask": 5.3, "ask_size": 418.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0574, "vega": 0.045, "theta": -0.007, "rho": -0.0464, "theo": 3.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HLF270521C00020000", "bid": 0.2, "bid_size": 1481.0, "ask": 3.4, "ask_size": 528.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0526, "vega": 0.0434, "theta": -0.0069, "rho": 0.0237, "theo": 1.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "HLF270521P00020000", "bid": 3.9, "bid_size": 285.0, "ask": 7.1, "ask_size": 272.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0553, "vega": 0.0431, "theta": -0.0068, "rho": -0.0557, "theo": 5.6153, "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": 5.84999990463257}, {"option": "HLF270521C00022500", "bid": 0.45, "bid_size": 527.0, "ask": 2.3, "ask_size": 668.0, "iv": 0.7043, "open_interest": 1.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0467, "vega": 0.0399, "theta": -0.0066, "rho": 0.0191, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-13T10:07:25", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "HLF270521P00022500", "bid": 6.1, "bid_size": 219.0, "ask": 9.2, "ask_size": 220.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0502, "vega": 0.0388, "theta": -0.0063, "rho": -0.0606, "theo": 7.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "HLF270521C00025000", "bid": 0.25, "bid_size": 32.0, "ask": 1.7, "ask_size": 836.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0406, "vega": 0.036, "theta": -0.0062, "rho": 0.0156, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "HLF270521P00025000", "bid": 7.9, "bid_size": 206.0, "ask": 11.6, "ask_size": 206.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0447, "vega": 0.0342, "theta": -0.0057, "rho": -0.0629, "theo": 9.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HLF270521C00027500", "bid": 0.1, "bid_size": 11.0, "ask": 1.65, "ask_size": 1106.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0351, "vega": 0.0324, "theta": -0.0058, "rho": 0.013, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLF270521P00027500", "bid": 10.5, "bid_size": 170.0, "ask": 13.9, "ask_size": 159.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0398, "vega": 0.0299, "theta": -0.0052, "rho": -0.0632, "theo": 12.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "HLF270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 720.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0306, "vega": 0.0293, "theta": -0.0054, "rho": 0.011, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HLF270521P00030000", "bid": 13.3, "bid_size": 163.0, "ask": 15.7, "ask_size": 152.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0358, "vega": 0.026, "theta": -0.0046, "rho": -0.062, "theo": 14.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HLF271217C00002500", "bid": 11.0, "bid_size": 255.0, "ask": 15.5, "ask_size": 182.0, "iv": 0.745, "open_interest": 17.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0021, "vega": 0.0056, "theta": 0.0, "rho": 0.0164, "theo": 13.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-03-31T12:53:33", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "HLF271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.0354, "open_interest": 20623.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0019, "vega": 0.0055, "theta": -0.0007, "rho": -0.0033, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2025-09-04T15:52:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF271217C00005000", "bid": 9.0, "bid_size": 384.0, "ask": 13.5, "ask_size": 381.0, "iv": 0.9178, "open_interest": 149.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.006, "vega": 0.014, "theta": 0.0, "rho": 0.0386, "theo": 11.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-09-02T12:23:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HLF271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1106.0, "iv": 1.4305, "open_interest": 226.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0059, "vega": 0.0138, "theta": -0.0014, "rho": -0.0093, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T15:06:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HLF271217C00007500", "bid": 7.4, "bid_size": 305.0, "ask": 10.3, "ask_size": 212.0, "iv": 0.6265, "open_interest": 7.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0123, "vega": 0.0249, "theta": -0.0011, "rho": 0.056, "theo": 9.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2025-12-22T13:10:44", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HLF271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1075.0, "iv": 1.0377, "open_interest": 97.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0124, "vega": 0.025, "theta": -0.0022, "rho": -0.019, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T12:41:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HLF271217C00010000", "bid": 5.6, "bid_size": 459.0, "ask": 8.5, "ask_size": 650.0, "iv": 0.6104, "open_interest": 4104.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0204, "vega": 0.0375, "theta": -0.0021, "rho": 0.0665, "theo": 7.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T12:13:07", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "HLF271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1163.0, "iv": 0.7891, "open_interest": 67.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.021, "vega": 0.038, "theta": -0.0031, "rho": -0.033, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:36:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HLF271217C00012500", "bid": 4.4, "bid_size": 602.0, "ask": 7.1, "ask_size": 924.0, "iv": 0.6383, "open_interest": 473.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0288, "vega": 0.0495, "theta": -0.0031, "rho": 0.07, "theo": 5.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-06T13:36:51", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HLF271217P00012500", "bid": 0.65, "bid_size": 1056.0, "ask": 3.8, "ask_size": 820.0, "iv": 0.6712, "open_interest": 24.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0301, "vega": 0.0502, "theta": -0.0038, "rho": -0.0507, "theo": 2.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T11:35:34", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "HLF271217C00015000", "bid": 4.0, "bid_size": 391.0, "ask": 4.9, "ask_size": 404.0, "iv": 0.6077, "open_interest": 44.0, "volume": 1.0, "delta": 0.6734, "gamma": 0.0353, "vega": 0.0587, "theta": -0.0038, "rho": 0.0678, "theo": 4.4389, "change": 0.18, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T15:23:04", "percent_change": 4.2353, "prev_day_close": 4.24999988079071}, {"option": "HLF271217P00015000", "bid": 1.85, "bid_size": 1032.0, "ask": 4.7, "ask_size": 877.0, "iv": 0.6265, "open_interest": 29.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0376, "vega": 0.0592, "theta": -0.0043, "rho": -0.0701, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T15:15:35", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HLF271217C00017500", "bid": 1.9, "bid_size": 853.0, "ask": 4.5, "ask_size": 1137.0, "iv": 0.5539, "open_interest": 8056.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0388, "vega": 0.0638, "theta": -0.0043, "rho": 0.0624, "theo": 3.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T12:43:47", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "HLF271217P00017500", "bid": 3.2, "bid_size": 597.0, "ask": 6.2, "ask_size": 441.0, "iv": 0.611, "open_interest": 17.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0423, "vega": 0.0638, "theta": -0.0046, "rho": -0.087, "theo": 4.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.64, "last_trade_time": "2026-08-31T11:00:02", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "HLF271217C00020000", "bid": 1.1, "bid_size": 467.0, "ask": 3.3, "ask_size": 455.0, "iv": 0.5108, "open_interest": 9.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0396, "vega": 0.0653, "theta": -0.0045, "rho": 0.0559, "theo": 2.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-18T13:20:37", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HLF271217P00020000", "bid": 4.8, "bid_size": 241.0, "ask": 7.8, "ask_size": 165.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0444, "vega": 0.0642, "theta": -0.0046, "rho": -0.1006, "theo": 6.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF271217C00022500", "bid": 0.55, "bid_size": 549.0, "ask": 3.6, "ask_size": 780.0, "iv": 0.5768, "open_interest": 1.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0387, "vega": 0.0644, "theta": -0.0046, "rho": 0.0494, "theo": 2.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-02T12:18:45", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "HLF271217P00022500", "bid": 6.6, "bid_size": 296.0, "ask": 9.6, "ask_size": 163.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0446, "vega": 0.0618, "theta": -0.0045, "rho": -0.1098, "theo": 8.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HLF271217C00025000", "bid": 0.1, "bid_size": 1679.0, "ask": 3.4, "ask_size": 567.0, "iv": 0.5943, "open_interest": 4.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0367, "vega": 0.0621, "theta": -0.0045, "rho": 0.0436, "theo": 1.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-22T14:02:50", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "HLF271217P00025000", "bid": 8.6, "bid_size": 282.0, "ask": 11.7, "ask_size": 163.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0438, "vega": 0.0576, "theta": -0.0043, "rho": -0.1148, "theo": 10.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "HLF271217C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 866.0, "iv": 0.6359, "open_interest": 2.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0344, "vega": 0.0592, "theta": -0.0044, "rho": 0.0386, "theo": 1.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-05-07T09:35:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLF271217P00027500", "bid": 10.8, "bid_size": 195.0, "ask": 14.0, "ask_size": 163.0, "iv": 0.5911, "open_interest": 1.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0427, "vega": 0.0524, "theta": -0.004, "rho": -0.1152, "theo": 12.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-06-05T12:53:00", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HLF271217C00030000", "bid": 0.4, "bid_size": 1695.0, "ask": 3.0, "ask_size": 1724.0, "iv": 0.6947, "open_interest": 180.0, "volume": 0.0, "delta": 0.288, "gamma": 0.032, "vega": 0.0561, "theta": -0.0042, "rho": 0.0344, "theo": 1.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-06T10:32:39", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "HLF271217P00030000", "bid": 12.9, "bid_size": 174.0, "ask": 16.6, "ask_size": 137.0, "iv": 0.6153, "open_interest": 1.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0414, "vega": 0.0465, "theta": -0.0037, "rho": -0.1102, "theo": 14.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.48, "last_trade_time": "2026-03-31T12:55:00", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HLF271217C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1486.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0297, "vega": 0.0529, "theta": -0.0041, "rho": 0.0308, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-02-23T09:50:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HLF271217P00032500", "bid": 15.0, "bid_size": 165.0, "ask": 19.5, "ask_size": 137.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0401, "vega": 0.041, "theta": -0.0034, "rho": -0.1077, "theo": 17.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-03-26T14:15:00", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "HLF271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1475.0, "iv": 0.7527, "open_interest": 22.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0275, "vega": 0.0499, "theta": -0.0039, "rho": 0.0278, "theo": 1.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HLF271217P00035000", "bid": 17.6, "bid_size": 162.0, "ask": 21.1, "ask_size": 136.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.039, "vega": 0.0344, "theta": -0.0032, "rho": -0.0941, "theo": 19.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HLF271217C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2150.0, "iv": 0.7794, "open_interest": 157.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0256, "vega": 0.0471, "theta": -0.0038, "rho": 0.0252, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T12:29:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HLF271217P00037500", "bid": 19.5, "bid_size": 156.0, "ask": 24.5, "ask_size": 132.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0381, "vega": 0.0286, "theta": -0.0028, "rho": -0.0852, "theo": 21.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-06-17T10:20:16", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "HLF271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2553.0, "iv": 0.812, "open_interest": 31.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0238, "vega": 0.0445, "theta": -0.0036, "rho": 0.023, "theo": 0.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HLF271217P00040000", "bid": 22.0, "bid_size": 156.0, "ask": 27.0, "ask_size": 132.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0372, "vega": 0.0223, "theta": -0.0025, "rho": -0.0674, "theo": 24.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "HLF280121C00002500", "bid": 11.5, "bid_size": 206.0, "ask": 14.6, "ask_size": 197.0, "iv": 0.0, "open_interest": 458.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.0055, "theta": 0.0, "rho": 0.0212, "theo": 13.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-07-23T13:59:09", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "HLF280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2160.0, "iv": 2.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0006, "rho": -0.0033, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLF280121C00005000", "bid": 9.0, "bid_size": 390.0, "ask": 13.5, "ask_size": 369.0, "iv": 0.8557, "open_interest": 96.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0058, "vega": 0.014, "theta": 0.0, "rho": 0.0449, "theo": 11.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-09T14:06:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HLF280121P00005000", "bid": 0.2, "bid_size": 40.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.7147, "open_interest": 53.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0058, "vega": 0.0141, "theta": -0.0013, "rho": -0.0097, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-12T11:46:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HLF280121C00007500", "bid": 7.0, "bid_size": 407.0, "ask": 11.5, "ask_size": 465.0, "iv": 0.7445, "open_interest": 471.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0121, "vega": 0.0257, "theta": -0.001, "rho": 0.0621, "theo": 9.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-22T10:22:43", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "HLF280121P00007500", "bid": 0.4, "bid_size": 10.0, "ask": 0.9, "ask_size": 108.0, "iv": 0.7154, "open_interest": 515.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0124, "vega": 0.026, "theta": -0.002, "rho": -0.0204, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-30T14:12:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HLF280121C00010000", "bid": 5.9, "bid_size": 368.0, "ask": 8.8, "ask_size": 488.0, "iv": 0.6496, "open_interest": 106.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.02, "vega": 0.0389, "theta": -0.002, "rho": 0.0721, "theo": 7.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T15:44:55", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HLF280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1134.0, "iv": 0.7742, "open_interest": 40.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0208, "vega": 0.0395, "theta": -0.0029, "rho": -0.0359, "theo": 1.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T11:36:23", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HLF280121C00012500", "bid": 4.6, "bid_size": 579.0, "ask": 7.1, "ask_size": 757.0, "iv": 0.6213, "open_interest": 226.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.028, "vega": 0.0514, "theta": -0.0029, "rho": 0.0753, "theo": 5.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-06T13:36:51", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "HLF280121P00012500", "bid": 0.75, "bid_size": 1110.0, "ask": 3.9, "ask_size": 851.0, "iv": 0.6684, "open_interest": 11.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0295, "vega": 0.0521, "theta": -0.0036, "rho": -0.055, "theo": 2.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T11:35:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLF280121C00015000", "bid": 4.2, "bid_size": 373.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5993, "open_interest": 22.0, "volume": 1.0, "delta": 0.6813, "gamma": 0.0341, "vega": 0.0608, "theta": -0.0036, "rho": 0.0731, "theo": 4.5975, "change": 0.28, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T15:23:04", "percent_change": 6.43678, "prev_day_close": 4.35000014305115}, {"option": "HLF280121P00015000", "bid": 1.95, "bid_size": 1042.0, "ask": 4.8, "ask_size": 868.0, "iv": 0.6234, "open_interest": 48.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0367, "vega": 0.0614, "theta": -0.0041, "rho": -0.0753, "theo": 3.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T15:15:35", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HLF280121C00017500", "bid": 2.1, "bid_size": 636.0, "ask": 5.1, "ask_size": 1202.0, "iv": 0.5845, "open_interest": 27.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0376, "vega": 0.0662, "theta": -0.004, "rho": 0.0678, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-20T14:20:31", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HLF280121P00017500", "bid": 3.4, "bid_size": 591.0, "ask": 6.3, "ask_size": 451.0, "iv": 0.6156, "open_interest": 44.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0414, "vega": 0.0662, "theta": -0.0044, "rho": -0.0936, "theo": 4.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-02-20T13:35:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HLF280121C00020000", "bid": 2.7, "bid_size": 597.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5943, "open_interest": 543.0, "volume": 27.0, "delta": 0.513, "gamma": 0.0387, "vega": 0.0682, "theta": -0.0043, "rho": 0.0612, "theo": 2.9364, "change": 0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 2.65487, "prev_day_close": 2.82500004768372}, {"option": "HLF280121P00020000", "bid": 5.0, "bid_size": 489.0, "ask": 8.1, "ask_size": 256.0, "iv": 0.6122, "open_interest": 2.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0438, "vega": 0.0669, "theta": -0.0044, "rho": -0.1081, "theo": 6.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-02-09T10:56:54", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HLF280121C00022500", "bid": 0.85, "bid_size": 886.0, "ask": 3.9, "ask_size": 1738.0, "iv": 0.5929, "open_interest": 14.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0381, "vega": 0.0676, "theta": -0.0043, "rho": 0.0545, "theo": 2.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-31T09:31:33", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "HLF280121P00022500", "bid": 7.0, "bid_size": 472.0, "ask": 9.9, "ask_size": 250.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0446, "vega": 0.0646, "theta": -0.0044, "rho": -0.1178, "theo": 8.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-07-16T10:51:10", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HLF280121C00025000", "bid": 0.7, "bid_size": 589.0, "ask": 3.6, "ask_size": 817.0, "iv": 0.6268, "open_interest": 18.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0365, "vega": 0.0655, "theta": -0.0043, "rho": 0.0483, "theo": 1.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-06-15T10:24:40", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "HLF280121P00025000", "bid": 9.0, "bid_size": 430.0, "ask": 11.8, "ask_size": 214.0, "iv": 0.6027, "open_interest": 141.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0444, "vega": 0.0603, "theta": -0.0042, "rho": -0.1226, "theo": 10.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-07-08T14:30:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HLF280121C00027500", "bid": 0.35, "bid_size": 1412.0, "ask": 3.5, "ask_size": 694.0, "iv": 0.6491, "open_interest": 16.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0344, "vega": 0.0626, "theta": -0.0042, "rho": 0.0429, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-05-07T09:35:36", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "HLF280121P00027500", "bid": 11.1, "bid_size": 379.0, "ask": 14.2, "ask_size": 231.0, "iv": 0.6239, "open_interest": 232.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0434, "vega": 0.0541, "theta": -0.004, "rho": -0.1191, "theo": 12.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-07-09T10:23:54", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HLF280121C00030000", "bid": 0.9, "bid_size": 26.0, "ask": 3.2, "ask_size": 1109.0, "iv": 0.718, "open_interest": 200.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0321, "vega": 0.0594, "theta": -0.004, "rho": 0.0383, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-06T10:32:39", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HLF280121P00030000", "bid": 13.4, "bid_size": 219.0, "ask": 16.5, "ask_size": 145.0, "iv": 0.6424, "open_interest": 38.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0427, "vega": 0.0486, "theta": -0.0037, "rho": -0.1174, "theo": 14.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.04, "last_trade_time": "2026-06-05T12:51:17", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "HLF280121C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 945.0, "iv": 0.6968, "open_interest": 1.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0299, "vega": 0.0561, "theta": -0.0038, "rho": 0.0343, "theo": 1.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-02-23T09:50:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HLF280121P00032500", "bid": 15.8, "bid_size": 199.0, "ask": 18.9, "ask_size": 138.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0414, "vega": 0.0408, "theta": -0.0034, "rho": -0.1055, "theo": 17.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-03-24T15:43:37", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HLF280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1779.0, "iv": 0.7351, "open_interest": 7.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0278, "vega": 0.0529, "theta": -0.0037, "rho": 0.0309, "theo": 1.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLF280121P00035000", "bid": 17.9, "bid_size": 172.0, "ask": 21.1, "ask_size": 136.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0409, "vega": 0.0356, "theta": -0.0032, "rho": -0.0985, "theo": 19.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-05-20T11:15:34", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "HLF280121C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2318.0, "iv": 0.7611, "open_interest": 157.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0259, "vega": 0.0498, "theta": -0.0035, "rho": 0.028, "theo": 0.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-29T12:29:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLF280121P00037500", "bid": 20.6, "bid_size": 167.0, "ask": 23.5, "ask_size": 136.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0388, "vega": 0.0251, "theta": -0.0028, "rho": -0.0697, "theo": 21.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-07-23T14:15:22", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "HLF280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2550.0, "iv": 0.7839, "open_interest": 31.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0241, "vega": 0.047, "theta": -0.0034, "rho": 0.0255, "theo": 0.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HLF280121P00040000", "bid": 22.8, "bid_size": 166.0, "ask": 25.8, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0393, "vega": 0.0219, "theta": -0.0027, "rho": -0.0688, "theo": 24.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-07-23T14:12:57", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "HLF290119C00002500", "bid": 11.5, "bid_size": 86.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.1777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0027, "vega": 0.0124, "theta": 0.0, "rho": 0.022, "theo": 13.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-09-30T15:24:50", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HLF290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0021, "vega": 0.0126, "theta": -0.0008, "rho": -0.0153, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLF290119C00005000", "bid": 9.5, "bid_size": 97.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.8774, "open_interest": 22.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0059, "vega": 0.0263, "theta": -0.0001, "rho": 0.0484, "theo": 11.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-07T11:35:17", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "HLF290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0055, "vega": 0.0262, "theta": -0.0014, "rho": -0.0336, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLF290119C00007500", "bid": 8.0, "bid_size": 156.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.6308, "open_interest": 5.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0099, "vega": 0.0405, "theta": -0.0008, "rho": 0.0717, "theo": 10.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-07T11:33:36", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "HLF290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0099, "vega": 0.0406, "theta": -0.0018, "rho": -0.0561, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLF290119C00010000", "bid": 6.8, "bid_size": 181.0, "ask": 9.8, "ask_size": 188.0, "iv": 0.6597, "open_interest": 25.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0141, "vega": 0.054, "theta": -0.0014, "rho": 0.0891, "theo": 8.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-07T11:30:11", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HLF290119P00010000", "bid": 1.65, "bid_size": 411.0, "ask": 3.7, "ask_size": 452.0, "iv": 0.7734, "open_interest": 5.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0148, "vega": 0.0546, "theta": -0.0023, "rho": -0.0823, "theo": 2.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:26:57", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HLF290119C00012500", "bid": 5.8, "bid_size": 147.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0182, "vega": 0.0659, "theta": -0.0019, "rho": 0.0998, "theo": 7.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HLF290119P00012500", "bid": 1.7, "bid_size": 4.0, "ask": 4.8, "ask_size": 239.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0198, "vega": 0.067, "theta": -0.0026, "rho": -0.1102, "theo": 3.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "HLF290119C00015000", "bid": 4.9, "bid_size": 168.0, "ask": 8.0, "ask_size": 227.0, "iv": 0.6744, "open_interest": 3.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0217, "vega": 0.0756, "theta": -0.0023, "rho": 0.1047, "theo": 6.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T10:04:36", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF290119P00015000", "bid": 3.1, "bid_size": 132.0, "ask": 6.2, "ask_size": 132.0, "iv": 0.6497, "open_interest": 1.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0244, "vega": 0.0768, "theta": -0.0028, "rho": -0.1382, "theo": 4.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-12T10:04:36", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "HLF290119C00017500", "bid": 4.1, "bid_size": 168.0, "ask": 7.1, "ask_size": 329.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0244, "vega": 0.0826, "theta": -0.0026, "rho": 0.105, "theo": 5.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HLF290119P00017500", "bid": 4.7, "bid_size": 173.0, "ask": 7.7, "ask_size": 168.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0284, "vega": 0.0835, "theta": -0.003, "rho": -0.1643, "theo": 6.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HLF290119C00020000", "bid": 3.2, "bid_size": 195.0, "ask": 6.5, "ask_size": 370.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0261, "vega": 0.0871, "theta": -0.0028, "rho": 0.1024, "theo": 4.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "HLF290119P00020000", "bid": 6.1, "bid_size": 219.0, "ask": 9.3, "ask_size": 126.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0316, "vega": 0.0872, "theta": -0.0031, "rho": -0.1861, "theo": 7.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "HLF290119C00022500", "bid": 2.35, "bid_size": 107.0, "ask": 5.6, "ask_size": 147.0, "iv": 0.6079, "open_interest": 10.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0271, "vega": 0.0896, "theta": -0.0029, "rho": 0.0982, "theo": 3.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-06T15:16:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HLF290119P00022500", "bid": 7.7, "bid_size": 160.0, "ask": 11.1, "ask_size": 107.0, "iv": 0.6024, "open_interest": 1.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0341, "vega": 0.0879, "theta": -0.0031, "rho": -0.2028, "theo": 9.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-30T15:26:01", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HLF290119C00025000", "bid": 1.65, "bid_size": 157.0, "ask": 4.9, "ask_size": 399.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0274, "vega": 0.0904, "theta": -0.003, "rho": 0.0929, "theo": 3.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T14:02:50", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "HLF290119P00025000", "bid": 9.6, "bid_size": 162.0, "ask": 12.8, "ask_size": 108.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0361, "vega": 0.0863, "theta": -0.0031, "rho": -0.214, "theo": 11.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "HLF290119C00027500", "bid": 1.1, "bid_size": 52.0, "ask": 4.2, "ask_size": 394.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0273, "vega": 0.0901, "theta": -0.003, "rho": 0.0876, "theo": 3.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "HLF290119P00027500", "bid": 11.4, "bid_size": 4.0, "ask": 14.8, "ask_size": 126.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0376, "vega": 0.083, "theta": -0.003, "rho": -0.2192, "theo": 13.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HLF290119C00030000", "bid": 0.85, "bid_size": 252.0, "ask": 4.0, "ask_size": 329.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0269, "vega": 0.089, "theta": -0.003, "rho": 0.0824, "theo": 2.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HLF290119P00030000", "bid": 13.4, "bid_size": 4.0, "ask": 16.9, "ask_size": 126.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0387, "vega": 0.0783, "theta": -0.0029, "rho": -0.2185, "theo": 15.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}], "symbol": "HLF", "security_type": "stock", "exchange_id": 3, "current_price": 15.7, "price_change": 0.42, "price_change_percent": 2.7487, "bid": 15.2, "ask": 16.0, "bid_size": 2000, "ask_size": 1300, "open": 15.36, "high": 15.82, "low": 15.28, "close": 15.7, "prev_day_close": 15.28, "volume": 1589852, "iv30": 67.361, "iv30_change": 7.151, "iv30_change_percent": 11.8768, "seqno": 10406361094, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "HLF"}