{"timestamp": "2026-11-10 00:01:14", "data": {"options": [{"option": "HLIO261120C00035000", "bid": 12.0, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0042, "rho": 0.0123, "theo": 14.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HLIO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0059, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120C00040000", "bid": 7.0, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0102, "vega": 0.0049, "theta": -0.012, "rho": 0.0138, "theo": 9.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HLIO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0103, "vega": 0.005, "theta": -0.0132, "rho": -0.0004, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120C00045000", "bid": 2.5, "bid_size": 3.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0462, "vega": 0.0165, "theta": -0.0343, "rho": 0.014, "theo": 4.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "HLIO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0468, "vega": 0.0167, "theta": -0.0352, "rho": -0.0018, "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": 2.47500004805624}, {"option": "HLIO261120C00050000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.1071, "vega": 0.0343, "theta": -0.0687, "rho": 0.0079, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "HLIO261120P00050000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.1091, "vega": 0.0341, "theta": -0.0699, "rho": -0.0071, "theo": 1.7011, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0499, "vega": 0.0201, "theta": -0.0483, "rho": 0.0025, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120P00055000", "bid": 3.1, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0523, "vega": 0.0184, "theta": -0.0501, "rho": -0.0083, "theo": 5.7643, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0198, "vega": 0.0097, "theta": -0.0271, "rho": 0.0009, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120P00060000", "bid": 8.0, "bid_size": 6.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0221, "vega": 0.0068, "theta": -0.0284, "rho": -0.0053, "theo": 10.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HLIO261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 1.075, "open_interest": 162.0, "volume": 2.0, "delta": 0.0248, "gamma": 0.0088, "vega": 0.005, "theta": -0.0155, "rho": 0.0004, "theo": 0.0562, "change": 0.055, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:54:20", "percent_change": 20.0, "prev_day_close": 0.275000005960464}, {"option": "HLIO261120P00065000", "bid": 13.0, "bid_size": 6.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0078, "vega": 0.0016, "theta": -0.0153, "rho": -0.0007, "theo": 15.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T11:38:00", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "HLIO261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.1988, "open_interest": 2.0, "volume": 1.0, "delta": 0.0125, "gamma": 0.0044, "vega": 0.0028, "theta": -0.0093, "rho": 0.0002, "theo": 0.0288, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "HLIO261120P00070000", "bid": 18.2, "bid_size": 5.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 20.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HLIO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 1.7427, "open_interest": 10.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0024, "vega": 0.0016, "theta": -0.0058, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:34:53", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "HLIO261120P00075000", "bid": 23.3, "bid_size": 5.0, "ask": 28.0, "ask_size": 6.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 25.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T09:30:30", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "HLIO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-20T12:31:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261120P00080000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 30.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "HLIO261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.9449, "open_interest": 16.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:15:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HLIO261120P00085000", "bid": 33.0, "bid_size": 5.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 35.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "HLIO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261120P00090000", "bid": 38.0, "bid_size": 5.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 40.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "HLIO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "HLIO261120P00095000", "bid": 43.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 45.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "HLIO261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "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": 2.45000004768372}, {"option": "HLIO261120P00100000", "bid": 48.0, "bid_size": 5.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 50.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "HLIO261218C00040000", "bid": 7.5, "bid_size": 10.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0196, "vega": 0.0345, "theta": -0.0282, "rho": 0.0366, "theo": 10.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "HLIO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0198, "vega": 0.0347, "theta": -0.0295, "rho": -0.0073, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218C00045000", "bid": 3.0, "bid_size": 21.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3106, "open_interest": 1.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0378, "vega": 0.0503, "theta": -0.032, "rho": 0.0357, "theo": 6.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T15:06:26", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "HLIO261218P00045000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0385, "vega": 0.0506, "theta": -0.0331, "rho": -0.0125, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HLIO261218C00050000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0539, "vega": 0.0647, "theta": -0.0379, "rho": 0.0263, "theo": 2.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-07-10T13:26:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "HLIO261218P00050000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0557, "vega": 0.0644, "theta": -0.0392, "rho": -0.0228, "theo": 3.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "HLIO261218C00055000", "bid": 0.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.667, "open_interest": 1.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0406, "vega": 0.0592, "theta": -0.0421, "rho": 0.0166, "theo": 1.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:29:07", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "HLIO261218P00055000", "bid": 4.7, "bid_size": 16.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.5057, "open_interest": 10.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0424, "vega": 0.0573, "theta": -0.0434, "rho": -0.0296, "theo": 6.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T09:47:01", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HLIO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8729, "open_interest": 2.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0286, "vega": 0.0502, "theta": -0.0428, "rho": 0.0116, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-12T09:41:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00060000", "bid": 8.9, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.5372, "open_interest": 6.0, "volume": 0.0, "delta": -0.784, "gamma": 0.03, "vega": 0.0473, "theta": -0.0439, "rho": -0.0321, "theo": 11.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-11-06T09:47:01", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HLIO261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.046, "open_interest": 1.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0212, "vega": 0.043, "theta": -0.042, "rho": 0.0088, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-07-08T12:30:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00065000", "bid": 13.0, "bid_size": 3.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0224, "vega": 0.0394, "theta": -0.0428, "rho": -0.0331, "theo": 16.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "HLIO261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1949, "open_interest": 2.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0166, "vega": 0.0374, "theta": -0.0406, "rho": 0.0071, "theo": 0.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-21T13:32:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00070000", "bid": 18.0, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0176, "vega": 0.0334, "theta": -0.0411, "rho": -0.0326, "theo": 21.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HLIO261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3261, "open_interest": 38.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0134, "vega": 0.033, "theta": -0.039, "rho": 0.0059, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T11:15:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00075000", "bid": 23.0, "bid_size": 7.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0144, "vega": 0.0284, "theta": -0.0393, "rho": -0.0332, "theo": 25.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-06T12:21:08", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "HLIO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0112, "vega": 0.0295, "theta": -0.0373, "rho": 0.005, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218P00080000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0121, "vega": 0.0246, "theta": -0.0374, "rho": -0.0314, "theo": 30.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-17T09:42:37", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "HLIO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5502, "open_interest": 5.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0095, "vega": 0.0266, "theta": -0.0356, "rho": 0.0043, "theo": 0.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-28T15:55:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00085000", "bid": 33.0, "bid_size": 5.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0104, "vega": 0.0209, "theta": -0.0357, "rho": -0.0303, "theo": 35.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "HLIO261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6478, "open_interest": 4.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0082, "vega": 0.0242, "theta": -0.034, "rho": 0.0038, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:34:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00090000", "bid": 38.0, "bid_size": 5.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0091, "vega": 0.0183, "theta": -0.034, "rho": -0.0297, "theo": 40.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HLIO261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0072, "vega": 0.0221, "theta": -0.0325, "rho": 0.0033, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218P00095000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.008, "vega": 0.0157, "theta": -0.0326, "rho": -0.0273, "theo": 45.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HLIO261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8209, "open_interest": 26.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0063, "vega": 0.0203, "theta": -0.0311, "rho": 0.003, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:35:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00100000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0072, "vega": 0.0133, "theta": -0.0306, "rho": -0.0256, "theo": 50.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "HLIO261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8985, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0057, "vega": 0.0188, "theta": -0.0297, "rho": 0.0027, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-10T13:44:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00105000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0067, "vega": 0.0123, "theta": -0.0284, "rho": -0.0261, "theo": 55.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "HLIO261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0051, "vega": 0.0174, "theta": -0.0284, "rho": 0.0024, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218P00110000", "bid": 58.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0061, "vega": 0.01, "theta": -0.0277, "rho": -0.0224, "theo": 60.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "HLIO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.0396, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0046, "vega": 0.0162, "theta": -0.0272, "rho": 0.0022, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-10T13:47:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00115000", "bid": 63.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0056, "vega": 0.0086, "theta": -0.0268, "rho": -0.0195, "theo": 65.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "HLIO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0042, "vega": 0.0152, "theta": -0.0261, "rho": 0.002, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218P00120000", "bid": 68.0, "bid_size": 6.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.005, "vega": 0.0071, "theta": -0.0245, "rho": -0.0147, "theo": 70.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "HLIO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.165, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0038, "vega": 0.0142, "theta": -0.025, "rho": 0.0019, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-10T13:46:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00125000", "bid": 73.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0044, "vega": 0.0048, "theta": -0.0248, "rho": -0.0118, "theo": 75.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "HLIO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0035, "vega": 0.0134, "theta": -0.024, "rho": 0.0018, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO261218P00130000", "bid": 78.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0251, "rho": -0.0121, "theo": 80.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "HLIO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0033, "vega": 0.0126, "theta": -0.023, "rho": 0.0016, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 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": "HLIO261218P00135000", "bid": 83.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0214, "rho": -0.0092, "theo": 85.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "HLIO270319C00035000", "bid": 13.1, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0108, "vega": 0.0612, "theta": -0.0131, "rho": 0.0965, "theo": 16.9435, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0111, "vega": 0.0617, "theta": -0.0152, "rho": -0.0246, "theo": 1.4177, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319C00040000", "bid": 9.2, "bid_size": 16.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0171, "vega": 0.0785, "theta": -0.0144, "rho": 0.1027, "theo": 12.4095, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00040000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0175, "vega": 0.0794, "theta": -0.0161, "rho": -0.0341, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HLIO270319C00045000", "bid": 5.6, "bid_size": 27.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3905, "open_interest": 11.0, "volume": 2.0, "delta": 0.7318, "gamma": 0.026, "vega": 0.1001, "theta": -0.0161, "rho": 0.0998, "theo": 8.3122, "change": 0.4, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:25:55", "percent_change": 5.88235, "prev_day_close": 6.79999995231628}, {"option": "HLIO270319P00045000", "bid": 0.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.027, "vega": 0.1008, "theta": -0.0174, "rho": -0.0497, "theo": 2.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HLIO270319C00050000", "bid": 2.8, "bid_size": 12.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0319, "vega": 0.1168, "theta": -0.0184, "rho": 0.084, "theo": 5.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HLIO270319P00050000", "bid": 3.1, "bid_size": 8.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0337, "vega": 0.1162, "theta": -0.0195, "rho": -0.0718, "theo": 4.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "HLIO270319C00055000", "bid": 0.55, "bid_size": 7.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0293, "vega": 0.1177, "theta": -0.0205, "rho": 0.0652, "theo": 3.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "HLIO270319P00055000", "bid": 5.5, "bid_size": 3.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0313, "vega": 0.1141, "theta": -0.0214, "rho": -0.0894, "theo": 8.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "HLIO270319C00060000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0245, "vega": 0.1109, "theta": -0.0218, "rho": 0.0519, "theo": 3.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HLIO270319P00060000", "bid": 9.1, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0264, "vega": 0.1046, "theta": -0.0224, "rho": -0.0999, "theo": 12.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-07-20T15:57:27", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HLIO270319C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0205, "vega": 0.103, "theta": -0.0224, "rho": 0.043, "theo": 2.6698, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00065000", "bid": 13.5, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0224, "vega": 0.0942, "theta": -0.0228, "rho": -0.1045, "theo": 17.0562, "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": 17.6000003814697}, {"option": "HLIO270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6366, "open_interest": 1.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0175, "vega": 0.0956, "theta": -0.0226, "rho": 0.0367, "theo": 2.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-11T14:39:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO270319P00070000", "bid": 18.0, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0194, "vega": 0.0854, "theta": -0.0228, "rho": -0.107, "theo": 21.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-07-20T15:45:44", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HLIO270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7093, "open_interest": 3.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0152, "vega": 0.089, "theta": -0.0226, "rho": 0.032, "theo": 2.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T14:56:53", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "HLIO270319P00075000", "bid": 23.0, "bid_size": 3.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0171, "vega": 0.0762, "theta": -0.0226, "rho": -0.1076, "theo": 26.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "HLIO270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7742, "open_interest": 2.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0134, "vega": 0.0833, "theta": -0.0224, "rho": 0.0284, "theo": 1.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-08-11T10:39:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO270319P00080000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0153, "vega": 0.0695, "theta": -0.0222, "rho": -0.1092, "theo": 31.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "HLIO270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8331, "open_interest": 20.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0119, "vega": 0.0781, "theta": -0.0221, "rho": 0.0255, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T15:40:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO270319P00085000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0139, "vega": 0.0622, "theta": -0.0217, "rho": -0.1056, "theo": 36.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "HLIO270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0108, "vega": 0.0736, "theta": -0.0218, "rho": 0.0232, "theo": 1.6296, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00090000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0127, "vega": 0.0554, "theta": -0.021, "rho": -0.1021, "theo": 41.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HLIO270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0098, "vega": 0.0696, "theta": -0.0214, "rho": 0.0211, "theo": 1.5148, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00095000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0118, "vega": 0.0506, "theta": -0.0202, "rho": -0.1, "theo": 45.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HLIO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9824, "open_interest": 2.0, "volume": 0.0, "delta": 0.141, "gamma": 0.009, "vega": 0.0659, "theta": -0.021, "rho": 0.0195, "theo": 1.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-11T10:39:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO270319P00100000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.011, "vega": 0.0451, "theta": -0.0193, "rho": -0.0886, "theo": 50.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "HLIO270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0083, "vega": 0.0627, "theta": -0.0205, "rho": 0.018, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00105000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0102, "vega": 0.0398, "theta": -0.0193, "rho": -0.0862, "theo": 55.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "HLIO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0077, "vega": 0.0597, "theta": -0.0201, "rho": 0.0168, "theo": 1.2474, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00110000", "bid": 58.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0097, "vega": 0.035, "theta": -0.0188, "rho": -0.0827, "theo": 60.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "HLIO270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0071, "vega": 0.0569, "theta": -0.0196, "rho": 0.0156, "theo": 1.1769, "change": 0.0, "open": 0.0, "high": 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": "HLIO270319P00115000", "bid": 63.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0092, "vega": 0.0315, "theta": -0.0179, "rho": -0.0744, "theo": 65.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "HLIO270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1384, "open_interest": 1.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0067, "vega": 0.0544, "theta": -0.0192, "rho": 0.0147, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-10T13:43:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HLIO270319P00120000", "bid": 68.0, "bid_size": 6.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0087, "vega": 0.0267, "theta": -0.0181, "rho": -0.07, "theo": 70.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "HLIO270617C00035000", "bid": 14.3, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0105, "vega": 0.083, "theta": -0.0064, "rho": 0.1574, "theo": 17.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "HLIO270617P00035000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6255, "open_interest": 3.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0108, "vega": 0.0839, "theta": -0.0099, "rho": -0.045, "theo": 1.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:41:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HLIO270617C00040000", "bid": 10.6, "bid_size": 10.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.4335, "open_interest": 3.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0159, "vega": 0.1052, "theta": -0.008, "rho": 0.1664, "theo": 12.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:07:58", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HLIO270617P00040000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0165, "vega": 0.1064, "theta": -0.0106, "rho": -0.0618, "theo": 2.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HLIO270617C00045000", "bid": 7.3, "bid_size": 11.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.4182, "open_interest": 1.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0228, "vega": 0.1309, "theta": -0.0098, "rho": 0.1615, "theo": 9.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-11-06T15:52:17", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HLIO270617P00045000", "bid": 1.65, "bid_size": 3.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0239, "vega": 0.1322, "theta": -0.0116, "rho": -0.0876, "theo": 3.2407, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617C00050000", "bid": 4.5, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0268, "vega": 0.15, "theta": -0.0117, "rho": 0.1396, "theo": 6.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HLIO270617P00050000", "bid": 3.6, "bid_size": 3.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0287, "vega": 0.1495, "theta": -0.0128, "rho": -0.1196, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "HLIO270617C00055000", "bid": 2.55, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0255, "vega": 0.1535, "theta": -0.0134, "rho": 0.1137, "theo": 4.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "HLIO270617P00055000", "bid": 6.8, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0277, "vega": 0.1497, "theta": -0.0138, "rho": -0.1471, "theo": 8.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HLIO270617C00060000", "bid": 1.05, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0224, "vega": 0.1482, "theta": -0.0144, "rho": 0.0939, "theo": 3.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HLIO270617P00060000", "bid": 10.3, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0246, "vega": 0.1408, "theta": -0.014, "rho": -0.1628, "theo": 13.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "HLIO270617C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0194, "vega": 0.1404, "theta": -0.015, "rho": 0.0796, "theo": 3.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "HLIO270617P00065000", "bid": 14.3, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0217, "vega": 0.1294, "theta": -0.0139, "rho": -0.1722, "theo": 17.4568, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617C00070000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4873, "open_interest": 1.0, "volume": 0.0, "delta": 0.294, "gamma": 0.017, "vega": 0.1323, "theta": -0.0153, "rho": 0.069, "theo": 3.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T12:49:34", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HLIO270617P00070000", "bid": 18.6, "bid_size": 2.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0193, "vega": 0.1178, "theta": -0.0134, "rho": -0.1756, "theo": 22.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "HLIO270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0151, "vega": 0.1249, "theta": -0.0154, "rho": 0.061, "theo": 2.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HLIO270617P00075000", "bid": 23.2, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0174, "vega": 0.1072, "theta": -0.0128, "rho": -0.1759, "theo": 26.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "HLIO270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0135, "vega": 0.1179, "theta": -0.0153, "rho": 0.0546, "theo": 2.4851, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617P00080000", "bid": 28.0, "bid_size": 5.0, "ask": 32.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.016, "vega": 0.0977, "theta": -0.0121, "rho": -0.1742, "theo": 31.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "HLIO270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0122, "vega": 0.1118, "theta": -0.0152, "rho": 0.0494, "theo": 2.2855, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617P00085000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0148, "vega": 0.0866, "theta": -0.0114, "rho": -0.1697, "theo": 36.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "HLIO270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0111, "vega": 0.106, "theta": -0.015, "rho": 0.0451, "theo": 2.1163, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617P00090000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0137, "vega": 0.0784, "theta": -0.0105, "rho": -0.1624, "theo": 41.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HLIO270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0102, "vega": 0.1009, "theta": -0.0148, "rho": 0.0415, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617P00095000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0129, "vega": 0.0712, "theta": -0.0098, "rho": -0.1567, "theo": 46.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-11-04T11:42:08", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "HLIO270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0094, "vega": 0.0962, "theta": -0.0146, "rho": 0.0384, "theo": 1.8422, "change": 0.0, "open": 0.0, "high": 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": "HLIO270617P00100000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0122, "vega": 0.0616, "theta": -0.0088, "rho": -0.1417, "theo": 50.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}], "symbol": "HLIO", "security_type": "stock", "exchange_id": 3, "current_price": 49.48, "price_change": 2.04, "price_change_percent": 4.3002, "bid": 48.25, "ask": 50.4, "bid_size": 100, "ask_size": 100, "open": 48.69, "high": 50.195, "low": 47.07, "close": 49.48, "prev_day_close": 47.44, "volume": 2443776, "iv30": 44.424, "iv30_change": 1.197, "iv30_change_percent": 2.7691, "seqno": 10406361215, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HLIO"}