{"timestamp": "2026-11-10 03:09:45", "data": {"options": [{"option": "HLI261120C00080000", "bid": 66.7, "bid_size": 9.0, "ask": 70.7, "ask_size": 9.0, "iv": 1.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0059, "rho": 0.0127, "theo": 68.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "HLI261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0127, "rho": -0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 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": "HLI261120C00085000", "bid": 61.7, "bid_size": 9.0, "ask": 65.7, "ask_size": 10.0, "iv": 1.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0091, "rho": 0.0165, "theo": 63.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "HLI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0154, "rho": -0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "HLI261120C00090000", "bid": 56.9, "bid_size": 9.0, "ask": 60.6, "ask_size": 6.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0128, "rho": 0.021, "theo": 58.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "HLI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0188, "rho": -0.0003, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HLI261120C00095000", "bid": 51.7, "bid_size": 9.0, "ask": 55.7, "ask_size": 7.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0172, "rho": 0.0256, "theo": 53.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "HLI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0228, "rho": -0.0004, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 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": "HLI261120C00100000", "bid": 46.7, "bid_size": 9.0, "ask": 50.7, "ask_size": 7.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.001, "vega": 0.0069, "theta": -0.0225, "rho": 0.0301, "theo": 48.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "HLI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.001, "vega": 0.0068, "theta": -0.0278, "rho": -0.0005, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 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": "HLI261120C00105000", "bid": 41.6, "bid_size": 9.0, "ask": 45.8, "ask_size": 10.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0014, "vega": 0.009, "theta": -0.0291, "rho": 0.0339, "theo": 43.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "HLI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0014, "vega": 0.009, "theta": -0.0339, "rho": -0.0007, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 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": "HLI261120C00110000", "bid": 36.7, "bid_size": 9.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.002, "vega": 0.0118, "theta": -0.0371, "rho": 0.0369, "theo": 38.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "HLI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2577, "open_interest": 431.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.002, "vega": 0.0118, "theta": -0.0415, "rho": -0.001, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:42:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261120C00115000", "bid": 32.6, "bid_size": 9.0, "ask": 35.8, "ask_size": 6.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.003, "vega": 0.0156, "theta": -0.047, "rho": 0.039, "theo": 33.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "HLI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.1094, "open_interest": 218.0, "volume": 0.0, "delta": -0.026, "gamma": 0.003, "vega": 0.0156, "theta": -0.0509, "rho": -0.0014, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T09:48:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261120C00120000", "bid": 27.7, "bid_size": 5.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0044, "vega": 0.0209, "theta": -0.0593, "rho": 0.0405, "theo": 28.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "HLI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9649, "open_interest": 2.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0044, "vega": 0.0209, "theta": -0.0627, "rho": -0.0019, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-27T14:16:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261120C00125000", "bid": 22.3, "bid_size": 9.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0066, "vega": 0.0283, "theta": -0.0745, "rho": 0.0415, "theo": 23.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HLI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.8284, "open_interest": 243.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0066, "vega": 0.0283, "theta": -0.0774, "rho": -0.0028, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:07:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HLI261120C00130000", "bid": 17.7, "bid_size": 4.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.593, "open_interest": 18.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0102, "vega": 0.0387, "theta": -0.0933, "rho": 0.0418, "theo": 19.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T11:58:03", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "HLI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.7014, "open_interest": 206.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0102, "vega": 0.0388, "theta": -0.0956, "rho": -0.004, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:03:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HLI261120C00135000", "bid": 13.6, "bid_size": 2.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.5865, "open_interest": 22.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0161, "vega": 0.0534, "theta": -0.1158, "rho": 0.0411, "theo": 14.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:24:28", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HLI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.562, "open_interest": 324.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0161, "vega": 0.0534, "theta": -0.1175, "rho": -0.0062, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:52:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLI261120C00140000", "bid": 9.1, "bid_size": 14.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4607, "open_interest": 3.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0256, "vega": 0.0731, "theta": -0.1404, "rho": 0.0386, "theo": 9.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-04T09:38:16", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HLI261120P00140000", "bid": 0.6, "bid_size": 6.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.4069, "open_interest": 0.0, "volume": 1.0, "delta": -0.2034, "gamma": 0.0256, "vega": 0.0732, "theta": -0.1417, "rho": -0.0098, "theo": 1.2881, "change": -1.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:44:50", "percent_change": -50.0, "prev_day_close": 2.29999995231628}, {"option": "HLI261120C00145000", "bid": 4.8, "bid_size": 13.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0387, "vega": 0.0948, "theta": -0.1598, "rho": 0.0327, "theo": 5.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HLI261120P00145000", "bid": 0.55, "bid_size": 12.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3606, "open_interest": 322.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0388, "vega": 0.0948, "theta": -0.1607, "rho": -0.016, "theo": 2.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T10:07:40", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HLI261120C00150000", "bid": 2.0, "bid_size": 4.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0463, "vega": 0.1018, "theta": -0.155, "rho": 0.0224, "theo": 2.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "HLI261120P00150000", "bid": 2.8, "bid_size": 4.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0465, "vega": 0.1018, "theta": -0.1555, "rho": -0.0244, "theo": 4.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HLI261120C00155000", "bid": 0.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0361, "vega": 0.0804, "theta": -0.1211, "rho": 0.0122, "theo": 1.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HLI261120P00155000", "bid": 5.9, "bid_size": 9.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0364, "vega": 0.0801, "theta": -0.1211, "rho": -0.0291, "theo": 7.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "HLI261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4931, "open_interest": 15.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0221, "vega": 0.0541, "theta": -0.0864, "rho": 0.0064, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T12:46:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261120P00160000", "bid": 9.8, "bid_size": 9.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0223, "vega": 0.0531, "theta": -0.0861, "rho": -0.03, "theo": 12.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "HLI261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.5754, "open_interest": 435.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0132, "vega": 0.0361, "theta": -0.0623, "rho": 0.0037, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:59:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HLI261120P00165000", "bid": 14.9, "bid_size": 9.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0135, "vega": 0.0345, "theta": -0.0619, "rho": -0.0271, "theo": 16.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "HLI261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0082, "vega": 0.0249, "theta": -0.0463, "rho": 0.0023, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 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": "HLI261120P00170000", "bid": 19.3, "bid_size": 10.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0085, "vega": 0.0231, "theta": -0.0457, "rho": -0.0241, "theo": 21.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "HLI261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0054, "vega": 0.0178, "theta": -0.0356, "rho": 0.0015, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 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": "HLI261120P00175000", "bid": 24.4, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0056, "vega": 0.0158, "theta": -0.0346, "rho": -0.0214, "theo": 26.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "HLI261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0037, "vega": 0.0132, "theta": -0.0281, "rho": 0.001, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261120P00180000", "bid": 29.4, "bid_size": 9.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0039, "vega": 0.0107, "theta": -0.0263, "rho": -0.0175, "theo": 31.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "HLI261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0026, "vega": 0.0101, "theta": -0.0226, "rho": 0.0008, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "HLI261120P00185000", "bid": 34.4, "bid_size": 9.0, "ask": 38.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0029, "vega": 0.0073, "theta": -0.02, "rho": -0.0134, "theo": 36.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "HLI261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0019, "vega": 0.0079, "theta": -0.0186, "rho": 0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 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": "HLI261120P00190000", "bid": 39.4, "bid_size": 9.0, "ask": 43.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0148, "rho": -0.0085, "theo": 41.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "HLI261218C00075000", "bid": 71.6, "bid_size": 5.0, "ask": 75.8, "ask_size": 6.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0071, "rho": 0.0414, "theo": 73.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "HLI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0006, "vega": 0.015, "theta": -0.0182, "rho": -0.0021, "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": 2.5}, {"option": "HLI261218C00080000", "bid": 66.6, "bid_size": 10.0, "ask": 70.8, "ask_size": 11.0, "iv": 0.9875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0134, "theta": -0.0103, "rho": 0.0472, "theo": 68.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-09-22T09:31:41", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "HLI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0008, "vega": 0.0183, "theta": -0.0209, "rho": -0.0026, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 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": "HLI261218C00085000", "bid": 61.7, "bid_size": 9.0, "ask": 65.8, "ask_size": 6.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0009, "vega": 0.0158, "theta": -0.0139, "rho": 0.0508, "theo": 63.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "HLI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0011, "vega": 0.0222, "theta": -0.0239, "rho": -0.0032, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HLI261218C00090000", "bid": 56.7, "bid_size": 9.0, "ask": 60.8, "ask_size": 10.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0012, "vega": 0.0214, "theta": -0.018, "rho": 0.056, "theo": 58.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "HLI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.0104, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0014, "vega": 0.027, "theta": -0.0273, "rho": -0.0041, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218C00095000", "bid": 51.8, "bid_size": 5.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0016, "vega": 0.0252, "theta": -0.0226, "rho": 0.0586, "theo": 53.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "HLI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.9185, "open_interest": 5.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0018, "vega": 0.0327, "theta": -0.0312, "rho": -0.0051, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HLI261218C00100000", "bid": 46.8, "bid_size": 10.0, "ask": 50.9, "ask_size": 11.0, "iv": 0.7048, "open_interest": 1.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0022, "vega": 0.0332, "theta": -0.0278, "rho": 0.0639, "theo": 48.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-30T14:13:42", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "HLI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.8352, "open_interest": 3.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0023, "vega": 0.0398, "theta": -0.0355, "rho": -0.0063, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-09T10:12:10", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLI261218C00105000", "bid": 42.0, "bid_size": 9.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0029, "vega": 0.0392, "theta": -0.0336, "rho": 0.066, "theo": 44.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "HLI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.7587, "open_interest": 2.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.003, "vega": 0.0481, "theta": -0.0403, "rho": -0.0081, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-07T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218C00110000", "bid": 36.9, "bid_size": 10.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.5656, "open_interest": 8.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0038, "vega": 0.0509, "theta": -0.04, "rho": 0.0716, "theo": 39.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-14T15:04:23", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "HLI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.004, "vega": 0.0583, "theta": -0.0457, "rho": -0.0101, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-07-28T14:18:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HLI261218C00115000", "bid": 32.9, "bid_size": 8.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.005, "vega": 0.0621, "theta": -0.0472, "rho": 0.0729, "theo": 34.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "HLI261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.6132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0052, "vega": 0.0707, "theta": -0.0516, "rho": -0.013, "theo": 1.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:36:13", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HLI261218C00120000", "bid": 28.0, "bid_size": 9.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0067, "vega": 0.0766, "theta": -0.0549, "rho": 0.078, "theo": 29.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "HLI261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.5308, "open_interest": 2.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0067, "vega": 0.0855, "theta": -0.058, "rho": -0.0167, "theo": 1.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T10:55:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HLI261218C00125000", "bid": 23.3, "bid_size": 4.0, "ask": 26.3, "ask_size": 4.0, "iv": 0.4818, "open_interest": 3.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0089, "vega": 0.0959, "theta": -0.0631, "rho": 0.0826, "theo": 24.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-07T10:44:52", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HLI261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.4793, "open_interest": 3.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0088, "vega": 0.1032, "theta": -0.0649, "rho": -0.0216, "theo": 1.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T10:55:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HLI261218C00130000", "bid": 18.7, "bid_size": 9.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.443, "open_interest": 4.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0117, "vega": 0.1179, "theta": -0.0715, "rho": 0.0859, "theo": 20.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-07T11:22:46", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "HLI261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.4173, "open_interest": 28.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0115, "vega": 0.1238, "theta": -0.072, "rho": -0.0281, "theo": 2.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T10:29:11", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HLI261218C00135000", "bid": 14.7, "bid_size": 5.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.4382, "open_interest": 5.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0152, "vega": 0.1419, "theta": -0.0792, "rho": 0.0867, "theo": 16.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T11:15:21", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "HLI261218P00135000", "bid": 0.65, "bid_size": 4.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3886, "open_interest": 12.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0149, "vega": 0.1466, "theta": -0.0787, "rho": -0.0368, "theo": 2.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-22T10:57:48", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "HLI261218C00140000", "bid": 10.5, "bid_size": 5.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.4085, "open_interest": 12.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0192, "vega": 0.1657, "theta": -0.0852, "rho": 0.0839, "theo": 12.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T11:53:34", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "HLI261218P00140000", "bid": 2.15, "bid_size": 4.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3676, "open_interest": 3.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0188, "vega": 0.1696, "theta": -0.084, "rho": -0.048, "theo": 3.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:36:04", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "HLI261218C00145000", "bid": 7.5, "bid_size": 4.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.3852, "open_interest": 15.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0229, "vega": 0.1857, "theta": -0.0877, "rho": 0.0779, "theo": 8.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HLI261218P00145000", "bid": 4.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0225, "vega": 0.187, "theta": -0.0863, "rho": -0.0625, "theo": 5.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-06-02T15:57:57", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HLI261218C00150000", "bid": 4.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.3647, "open_interest": 26.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0247, "vega": 0.1917, "theta": -0.0851, "rho": 0.0667, "theo": 5.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-05T13:44:58", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HLI261218P00150000", "bid": 6.1, "bid_size": 4.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0244, "vega": 0.1918, "theta": -0.084, "rho": -0.0773, "theo": 7.5478, "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": 9.34999990463257}, {"option": "HLI261218C00155000", "bid": 1.7, "bid_size": 4.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3407, "open_interest": 2.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0235, "vega": 0.1807, "theta": -0.0776, "rho": 0.053, "theo": 3.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:36:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HLI261218P00155000", "bid": 8.6, "bid_size": 9.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0234, "vega": 0.1795, "theta": -0.0768, "rho": -0.0916, "theo": 10.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-05-20T10:04:31", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "HLI261218C00160000", "bid": 0.45, "bid_size": 4.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.3372, "open_interest": 1.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.02, "vega": 0.1575, "theta": -0.0677, "rho": 0.0397, "theo": 2.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T13:23:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00160000", "bid": 11.8, "bid_size": 9.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0201, "vega": 0.1558, "theta": -0.0668, "rho": -0.1028, "theo": 14.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-05-08T15:17:44", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "HLI261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.016, "vega": 0.1313, "theta": -0.0579, "rho": 0.0289, "theo": 1.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HLI261218P00165000", "bid": 17.6, "bid_size": 10.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0161, "vega": 0.1284, "theta": -0.0565, "rho": -0.1083, "theo": 18.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "HLI261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3995, "open_interest": 93.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0125, "vega": 0.1079, "theta": -0.0494, "rho": 0.0214, "theo": 1.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:52:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00170000", "bid": 20.3, "bid_size": 10.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0125, "vega": 0.1043, "theta": -0.0473, "rho": -0.113, "theo": 23.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "HLI261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0097, "vega": 0.0886, "theta": -0.0424, "rho": 0.0162, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 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": "HLI261218P00175000", "bid": 25.1, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0097, "vega": 0.0849, "theta": -0.0396, "rho": -0.1159, "theo": 27.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "HLI261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.4549, "open_interest": 2.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0076, "vega": 0.0734, "theta": -0.0367, "rho": 0.0125, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T10:02:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00180000", "bid": 29.8, "bid_size": 10.0, "ask": 32.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0076, "vega": 0.0702, "theta": -0.0332, "rho": -0.1196, "theo": 32.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "HLI261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0061, "vega": 0.0614, "theta": -0.032, "rho": 0.0099, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T09:36:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00185000", "bid": 34.7, "bid_size": 6.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.006, "vega": 0.0575, "theta": -0.0279, "rho": -0.1208, "theo": 37.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "HLI261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.4716, "open_interest": 23.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0049, "vega": 0.0518, "theta": -0.0282, "rho": 0.0079, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T14:30:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00190000", "bid": 39.6, "bid_size": 6.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0048, "vega": 0.0481, "theta": -0.0234, "rho": -0.123, "theo": 42.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-06-25T15:26:19", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "HLI261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.004, "vega": 0.0442, "theta": -0.025, "rho": 0.0065, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 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": "HLI261218P00195000", "bid": 44.6, "bid_size": 6.0, "ask": 48.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0039, "vega": 0.0407, "theta": -0.0196, "rho": -0.1257, "theo": 47.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "HLI261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.6226, "open_interest": 12.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0033, "vega": 0.0381, "theta": -0.0223, "rho": 0.0054, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:38:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00200000", "bid": 49.6, "bid_size": 6.0, "ask": 53.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0032, "vega": 0.0348, "theta": -0.0164, "rho": -0.1274, "theo": 52.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "HLI261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0023, "vega": 0.029, "theta": -0.0182, "rho": 0.0039, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 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": "HLI261218P00210000", "bid": 59.6, "bid_size": 6.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0022, "vega": 0.0262, "theta": -0.0112, "rho": -0.1331, "theo": 62.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "HLI261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0017, "vega": 0.0228, "theta": -0.0152, "rho": 0.0029, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 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": "HLI261218P00220000", "bid": 69.6, "bid_size": 1.0, "ask": 73.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0016, "vega": 0.02, "theta": -0.0071, "rho": -0.1375, "theo": 71.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "HLI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.8279, "open_interest": 5.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0013, "vega": 0.0183, "theta": -0.0128, "rho": 0.0022, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-01T11:48:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI261218P00230000", "bid": 79.5, "bid_size": 6.0, "ask": 83.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0012, "vega": 0.0159, "theta": -0.0038, "rho": -0.1435, "theo": 81.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "HLI270319C00075000", "bid": 72.0, "bid_size": 9.0, "ask": 75.9, "ask_size": 10.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.0215, "theta": 0.0, "rho": 0.12, "theo": 73.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "HLI270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.7353, "open_interest": 1.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0007, "vega": 0.0298, "theta": -0.0061, "rho": -0.0073, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HLI270319C00080000", "bid": 67.0, "bid_size": 5.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0009, "vega": 0.0333, "theta": 0.0, "rho": 0.1907, "theo": 68.8222, "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": 66.5499992370606}, {"option": "HLI270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.6786, "open_interest": 2.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0009, "vega": 0.0393, "theta": -0.0078, "rho": -0.0101, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HLI270319C00085000", "bid": 62.1, "bid_size": 9.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0012, "vega": 0.046, "theta": -0.0019, "rho": 0.2268, "theo": 63.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "HLI270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.628, "open_interest": 5.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0013, "vega": 0.0512, "theta": -0.0098, "rho": -0.0138, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HLI270319C00090000", "bid": 57.2, "bid_size": 5.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0016, "vega": 0.0613, "theta": -0.0045, "rho": 0.2574, "theo": 59.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "HLI270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.5795, "open_interest": 6.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0017, "vega": 0.0654, "theta": -0.0121, "rho": -0.0185, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLI270319C00095000", "bid": 52.5, "bid_size": 9.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0021, "vega": 0.0757, "theta": -0.0077, "rho": 0.2707, "theo": 54.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "HLI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.5352, "open_interest": 5.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0022, "vega": 0.0828, "theta": -0.0148, "rho": -0.0247, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI270319C00100000", "bid": 48.0, "bid_size": 9.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0027, "vega": 0.0959, "theta": -0.0114, "rho": 0.28, "theo": 49.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "HLI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0028, "vega": 0.1033, "theta": -0.0179, "rho": -0.0327, "theo": 1.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI270319C00105000", "bid": 43.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0035, "vega": 0.1203, "theta": -0.0154, "rho": 0.2877, "theo": 45.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "HLI270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0036, "vega": 0.1265, "theta": -0.0213, "rho": -0.0426, "theo": 1.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-06T11:33:52", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HLI270319C00110000", "bid": 39.0, "bid_size": 9.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0044, "vega": 0.1477, "theta": -0.0198, "rho": 0.2934, "theo": 40.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "HLI270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.4186, "open_interest": 4.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0045, "vega": 0.1528, "theta": -0.025, "rho": -0.0551, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLI270319C00115000", "bid": 34.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0054, "vega": 0.1768, "theta": -0.0243, "rho": 0.2953, "theo": 36.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "HLI270319P00115000", "bid": 0.35, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0055, "vega": 0.1817, "theta": -0.0289, "rho": -0.0703, "theo": 2.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HLI270319C00120000", "bid": 30.3, "bid_size": 4.0, "ask": 33.6, "ask_size": 4.0, "iv": 0.3984, "open_interest": 5.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0066, "vega": 0.2042, "theta": -0.0289, "rho": 0.2951, "theo": 32.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-10-07T12:25:23", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "HLI270319P00120000", "bid": 0.9, "bid_size": 5.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.3827, "open_interest": 1.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0067, "vega": 0.2123, "theta": -0.0329, "rho": -0.0887, "theo": 3.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HLI270319C00125000", "bid": 26.0, "bid_size": 11.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0078, "vega": 0.237, "theta": -0.0334, "rho": 0.2918, "theo": 28.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "HLI270319P00125000", "bid": 1.55, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0079, "vega": 0.2438, "theta": -0.0367, "rho": -0.1104, "theo": 4.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-09-16T15:17:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HLI270319C00130000", "bid": 22.3, "bid_size": 5.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0091, "vega": 0.2687, "theta": -0.0376, "rho": 0.285, "theo": 24.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "HLI270319P00130000", "bid": 3.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0092, "vega": 0.2736, "theta": -0.0401, "rho": -0.1356, "theo": 5.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T11:35:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HLI270319C00135000", "bid": 18.7, "bid_size": 1.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0103, "vega": 0.2975, "theta": -0.0411, "rho": 0.2744, "theo": 20.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T12:53:57", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "HLI270319P00135000", "bid": 4.4, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0104, "vega": 0.301, "theta": -0.043, "rho": -0.1637, "theo": 6.8063, "change": 0.0, "open": 0.0, "high": 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": "HLI270319C00140000", "bid": 15.9, "bid_size": 1.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.3725, "open_interest": 29.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0114, "vega": 0.3214, "theta": -0.0439, "rho": 0.2601, "theo": 17.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-07T13:24:21", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "HLI270319P00140000", "bid": 6.3, "bid_size": 1.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0115, "vega": 0.3238, "theta": -0.0451, "rho": -0.1947, "theo": 8.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HLI270319C00145000", "bid": 12.9, "bid_size": 5.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.3746, "open_interest": 101.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0123, "vega": 0.3386, "theta": -0.0456, "rho": 0.2424, "theo": 14.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T15:06:16", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "HLI270319P00145000", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0124, "vega": 0.34, "theta": -0.0463, "rho": -0.2269, "theo": 10.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HLI270319C00150000", "bid": 10.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.3633, "open_interest": 23.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0129, "vega": 0.3477, "theta": -0.0462, "rho": 0.222, "theo": 11.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T12:41:48", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HLI270319P00150000", "bid": 11.0, "bid_size": 1.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.013, "vega": 0.3481, "theta": -0.0464, "rho": -0.2578, "theo": 12.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "HLI270319C00155000", "bid": 8.3, "bid_size": 1.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.3638, "open_interest": 17.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0131, "vega": 0.348, "theta": -0.0456, "rho": 0.1996, "theo": 9.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HLI270319P00155000", "bid": 13.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0133, "vega": 0.3472, "theta": -0.0455, "rho": -0.2857, "theo": 15.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "HLI270319C00160000", "bid": 6.2, "bid_size": 1.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.3574, "open_interest": 3.0, "volume": 0.0, "delta": 0.406, "gamma": 0.013, "vega": 0.34, "theta": -0.0438, "rho": 0.1743, "theo": 7.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-09-14T14:00:43", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HLI270319P00160000", "bid": 16.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0133, "vega": 0.3366, "theta": -0.0436, "rho": -0.3078, "theo": 18.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "HLI270319C00165000", "bid": 4.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.3487, "open_interest": 12.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0125, "vega": 0.3238, "theta": -0.0412, "rho": 0.1509, "theo": 6.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HLI270319P00165000", "bid": 19.6, "bid_size": 4.0, "ask": 23.8, "ask_size": 4.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.013, "vega": 0.3175, "theta": -0.041, "rho": -0.321, "theo": 21.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "HLI270319C00170000", "bid": 2.8, "bid_size": 1.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0117, "vega": 0.3008, "theta": -0.0378, "rho": 0.1283, "theo": 4.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "HLI270319P00170000", "bid": 23.1, "bid_size": 8.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0124, "vega": 0.2911, "theta": -0.0377, "rho": -0.3256, "theo": 25.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "HLI270319C00175000", "bid": 1.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3233, "open_interest": 1.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0107, "vega": 0.2733, "theta": -0.034, "rho": 0.1074, "theo": 3.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HLI270319P00175000", "bid": 27.0, "bid_size": 10.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0116, "vega": 0.2578, "theta": -0.0338, "rho": -0.3203, "theo": 29.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "HLI270319C00180000", "bid": 0.6, "bid_size": 9.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.3186, "open_interest": 4.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0096, "vega": 0.2434, "theta": -0.03, "rho": 0.0886, "theo": 2.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HLI270319P00180000", "bid": 31.0, "bid_size": 11.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0105, "vega": 0.2214, "theta": -0.0295, "rho": -0.3, "theo": 33.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "HLI270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.3167, "open_interest": 1.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0084, "vega": 0.2131, "theta": -0.026, "rho": 0.0724, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HLI270319P00185000", "bid": 35.5, "bid_size": 10.0, "ask": 39.3, "ask_size": 9.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0093, "vega": 0.1826, "theta": -0.0247, "rho": -0.2766, "theo": 38.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "HLI270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0072, "vega": 0.184, "theta": -0.0223, "rho": 0.0586, "theo": 1.6145, "change": 0.0, "open": 0.0, "high": 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": "HLI270319P00190000", "bid": 40.0, "bid_size": 10.0, "ask": 43.9, "ask_size": 9.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0079, "vega": 0.1444, "theta": -0.0196, "rho": -0.2447, "theo": 42.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "HLI270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0062, "vega": 0.1571, "theta": -0.0189, "rho": 0.047, "theo": 1.2241, "change": 0.0, "open": 0.0, "high": 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": "HLI270319P00195000", "bid": 45.0, "bid_size": 5.0, "ask": 47.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0064, "vega": 0.1118, "theta": -0.0144, "rho": -0.2202, "theo": 47.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "HLI270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3482, "open_interest": 0.0, "volume": 1.0, "delta": 0.0796, "gamma": 0.0052, "vega": 0.1325, "theta": -0.0159, "rho": 0.0372, "theo": 0.9284, "change": -0.5, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -37.037, "prev_day_close": 1.35000002384186}, {"option": "HLI270319P00200000", "bid": 49.7, "bid_size": 1.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.005, "vega": 0.0828, "theta": -0.0093, "rho": -0.1982, "theo": 52.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "HLI270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0036, "vega": 0.0925, "theta": -0.011, "rho": 0.0235, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HLI270319P00210000", "bid": 59.6, "bid_size": 11.0, "ask": 63.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0027, "vega": 0.0408, "theta": -0.0009, "rho": -0.1585, "theo": 61.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "HLI270617C00075000", "bid": 72.5, "bid_size": 5.0, "ask": 76.3, "ask_size": 10.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0008, "vega": 0.0464, "theta": 0.0, "rho": 0.3925, "theo": 74.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "HLI270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0008, "vega": 0.051, "theta": -0.0051, "rho": -0.0172, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HLI270617C00080000", "bid": 68.0, "bid_size": 6.0, "ask": 71.5, "ask_size": 11.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0011, "vega": 0.0636, "theta": 0.0, "rho": 0.4138, "theo": 69.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "HLI270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0011, "vega": 0.0682, "theta": -0.0067, "rho": -0.0245, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 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": "HLI270617C00085000", "bid": 63.5, "bid_size": 4.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0014, "vega": 0.0841, "theta": 0.0, "rho": 0.4337, "theo": 64.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "HLI270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.5023, "open_interest": 1.0, "volume": 1.0, "delta": -0.0348, "gamma": 0.0015, "vega": 0.089, "theta": -0.0085, "rho": -0.0339, "theo": 0.7717, "change": -1.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -57.5, "prev_day_close": 2.0}, {"option": "HLI270617C00090000", "bid": 59.0, "bid_size": 8.0, "ask": 61.9, "ask_size": 9.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0019, "vega": 0.103, "theta": 0.0, "rho": 0.45, "theo": 60.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "HLI270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.002, "vega": 0.1124, "theta": -0.0106, "rho": -0.0457, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HLI270617C00095000", "bid": 54.0, "bid_size": 1.0, "ask": 57.4, "ask_size": 8.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0024, "vega": 0.1317, "theta": -0.0011, "rho": 0.4636, "theo": 55.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "HLI270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0025, "vega": 0.14, "theta": -0.013, "rho": -0.0604, "theo": 1.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HLI270617C00100000", "bid": 49.5, "bid_size": 9.0, "ask": 52.9, "ask_size": 9.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.003, "vega": 0.1635, "theta": -0.0047, "rho": 0.4742, "theo": 51.2852, "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": 48.8999996185303}, {"option": "HLI270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0031, "vega": 0.1705, "theta": -0.0156, "rho": -0.0785, "theo": 1.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLI270617C00105000", "bid": 45.3, "bid_size": 5.0, "ask": 48.6, "ask_size": 9.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0037, "vega": 0.1975, "theta": -0.0084, "rho": 0.4818, "theo": 46.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "HLI270617P00105000", "bid": 0.2, "bid_size": 5.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0038, "vega": 0.2035, "theta": -0.0183, "rho": -0.0999, "theo": 2.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HLI270617C00110000", "bid": 41.0, "bid_size": 4.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0044, "vega": 0.2276, "theta": -0.0122, "rho": 0.4863, "theo": 42.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "HLI270617P00110000", "bid": 1.15, "bid_size": 5.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0045, "vega": 0.2372, "theta": -0.021, "rho": -0.1246, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 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": "HLI270617C00115000", "bid": 37.0, "bid_size": 10.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0052, "vega": 0.2645, "theta": -0.016, "rho": 0.4855, "theo": 38.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "HLI270617P00115000", "bid": 2.05, "bid_size": 4.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0053, "vega": 0.2729, "theta": -0.0238, "rho": -0.1529, "theo": 4.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HLI270617C00120000", "bid": 33.0, "bid_size": 7.0, "ask": 36.9, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.006, "vega": 0.3014, "theta": -0.0196, "rho": 0.4812, "theo": 35.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "HLI270617P00120000", "bid": 3.0, "bid_size": 5.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0061, "vega": 0.3082, "theta": -0.0264, "rho": -0.1852, "theo": 5.3178, "change": 0.0, "open": 0.0, "high": 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": "HLI270617C00125000", "bid": 29.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0067, "vega": 0.3364, "theta": -0.023, "rho": 0.4732, "theo": 31.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "HLI270617P00125000", "bid": 4.2, "bid_size": 9.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0068, "vega": 0.3404, "theta": -0.0288, "rho": -0.219, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "HLI270617C00130000", "bid": 26.2, "bid_size": 1.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0075, "vega": 0.3645, "theta": -0.0261, "rho": 0.4612, "theo": 28.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "HLI270617P00130000", "bid": 5.8, "bid_size": 2.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0076, "vega": 0.3717, "theta": -0.0308, "rho": -0.2555, "theo": 8.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "HLI270617C00135000", "bid": 23.0, "bid_size": 2.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0081, "vega": 0.3938, "theta": -0.0288, "rho": 0.4451, "theo": 24.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HLI270617P00135000", "bid": 7.6, "bid_size": 1.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0083, "vega": 0.3988, "theta": -0.0325, "rho": -0.2943, "theo": 9.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HLI270617C00140000", "bid": 19.9, "bid_size": 5.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.0087, "vega": 0.4176, "theta": -0.0309, "rho": 0.4262, "theo": 21.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "HLI270617P00140000", "bid": 9.8, "bid_size": 1.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0089, "vega": 0.4205, "theta": -0.0337, "rho": -0.3348, "theo": 11.7389, "change": 0.0, "open": 0.0, "high": 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": "HLI270617C00145000", "bid": 17.6, "bid_size": 1.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0092, "vega": 0.4339, "theta": -0.0326, "rho": 0.4043, "theo": 19.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "HLI270617P00145000", "bid": 12.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0094, "vega": 0.4372, "theta": -0.0344, "rho": -0.3727, "theo": 13.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "HLI270617C00150000", "bid": 14.9, "bid_size": 1.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0096, "vega": 0.4464, "theta": -0.0336, "rho": 0.3795, "theo": 16.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "HLI270617P00150000", "bid": 14.6, "bid_size": 1.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0098, "vega": 0.4472, "theta": -0.0346, "rho": -0.4088, "theo": 16.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HLI270617C00155000", "bid": 12.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0098, "vega": 0.4519, "theta": -0.034, "rho": 0.3534, "theo": 14.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T15:06:16", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "HLI270617P00155000", "bid": 17.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0101, "vega": 0.4507, "theta": -0.0342, "rho": -0.442, "theo": 18.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "HLI270617C00160000", "bid": 10.7, "bid_size": 1.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.3653, "open_interest": 9.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0099, "vega": 0.4507, "theta": -0.0339, "rho": 0.3263, "theo": 12.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-11-04T14:33:16", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HLI270617P00160000", "bid": 20.2, "bid_size": 1.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0103, "vega": 0.4477, "theta": -0.0333, "rho": -0.4757, "theo": 21.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "HLI270617C00165000", "bid": 8.8, "bid_size": 1.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0098, "vega": 0.4442, "theta": -0.0333, "rho": 0.2976, "theo": 10.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HLI270617P00165000", "bid": 23.2, "bid_size": 1.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0103, "vega": 0.4361, "theta": -0.032, "rho": -0.497, "theo": 25.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "HLI270617C00170000", "bid": 6.9, "bid_size": 2.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0096, "vega": 0.4312, "theta": -0.0322, "rho": 0.2695, "theo": 8.8339, "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": 8.19999980926514}, {"option": "HLI270617P00170000", "bid": 26.3, "bid_size": 8.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0103, "vega": 0.42, "theta": -0.0304, "rho": -0.5114, "theo": 28.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "HLI270617C00175000", "bid": 5.3, "bid_size": 6.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0093, "vega": 0.4133, "theta": -0.0307, "rho": 0.2422, "theo": 7.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "HLI270617P00175000", "bid": 29.7, "bid_size": 7.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0102, "vega": 0.396, "theta": -0.0284, "rho": -0.5134, "theo": 31.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "HLI270617C00180000", "bid": 4.0, "bid_size": 11.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0089, "vega": 0.3926, "theta": -0.0289, "rho": 0.2149, "theo": 6.1961, "change": 0.0, "open": 0.0, "high": 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": "HLI270617P00180000", "bid": 33.4, "bid_size": 4.0, "ask": 37.7, "ask_size": 4.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.01, "vega": 0.3655, "theta": -0.0263, "rho": -0.5143, "theo": 35.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "HLI270617C00185000", "bid": 3.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0084, "vega": 0.3669, "theta": -0.0269, "rho": 0.1895, "theo": 5.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HLI270617P00185000", "bid": 37.2, "bid_size": 5.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0096, "vega": 0.3312, "theta": -0.0239, "rho": -0.4915, "theo": 39.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HLI270617C00190000", "bid": 2.0, "bid_size": 5.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0078, "vega": 0.3408, "theta": -0.0247, "rho": 0.1661, "theo": 4.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HLI270617P00190000", "bid": 41.5, "bid_size": 10.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0092, "vega": 0.2898, "theta": -0.021, "rho": -0.4476, "theo": 43.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "HLI270617C00195000", "bid": 1.2, "bid_size": 4.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0072, "vega": 0.3118, "theta": -0.0224, "rho": 0.1435, "theo": 3.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HLI270617P00195000", "bid": 45.6, "bid_size": 9.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0085, "vega": 0.2496, "theta": -0.0176, "rho": -0.4227, "theo": 48.2346, "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": 50.0499992370606}, {"option": "HLI270617C00200000", "bid": 0.5, "bid_size": 5.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0066, "vega": 0.2821, "theta": -0.0202, "rho": 0.1235, "theo": 2.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HLI270617P00200000", "bid": 50.1, "bid_size": 10.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0076, "vega": 0.2007, "theta": -0.0135, "rho": -0.3651, "theo": 52.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "HLI270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0053, "vega": 0.2253, "theta": -0.0158, "rho": 0.0891, "theo": 1.8444, "change": 0.0, "open": 0.0, "high": 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": "HLI270617P00210000", "bid": 59.7, "bid_size": 9.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0054, "vega": 0.1202, "theta": -0.0036, "rho": -0.2704, "theo": 62.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "HLI270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0041, "vega": 0.1737, "theta": -0.0119, "rho": 0.0625, "theo": 1.1784, "change": 0.0, "open": 0.0, "high": 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": "HLI270617P00220000", "bid": 69.5, "bid_size": 7.0, "ask": 73.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.003, "vega": 0.0587, "theta": 0.0, "rho": -0.2062, "theo": 71.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}], "symbol": "HLI", "security_type": "stock", "exchange_id": 3, "current_price": 148.41, "price_change": 2.55, "price_change_percent": 1.7483, "bid": 119.58, "ask": 166.6, "bid_size": 100, "ask_size": 100, "open": 148.77, "high": 150.0, "low": 147.33, "close": 148.41, "prev_day_close": 145.86, "volume": 576128, "iv30": 34.312, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199755, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HLI"}