{"timestamp": "2026-11-10 00:02:44", "data": {"options": [{"option": "HLLY261120C00002500", "bid": 0.05, "bid_size": 465.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.3791, "open_interest": 79.0, "volume": 10.0, "delta": 0.6376, "gamma": 0.6954, "vega": 0.0017, "theta": -0.0094, "rho": 0.0005, "theo": 0.2809, "change": -0.2, "open": 0.1, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:54:26", "percent_change": -66.6667, "prev_day_close": 0.300000011920929}, {"option": "HLLY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 767.0, "iv": 1.8923, "open_interest": 62.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.7004, "vega": 0.0017, "theta": -0.0095, "rho": -0.0003, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T11:11:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HLLY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 550.0, "iv": 4.425, "open_interest": 26.0, "volume": 0.0, "delta": 0.163, "gamma": 0.1821, "vega": 0.0011, "theta": -0.0147, "rho": 0.0001, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T09:30:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HLLY261120P00005000", "bid": 2.2, "bid_size": 156.0, "ask": 3.0, "ask_size": 96.0, "iv": 3.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.1835, "vega": 0.0011, "theta": -0.0145, "rho": -0.0009, "theo": 2.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HLLY261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 488.0, "iv": 5.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.1083, "vega": 0.0009, "theta": -0.0146, "rho": 0.0001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-16T11:02:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HLLY261120P00007500", "bid": 4.7, "bid_size": 156.0, "ask": 5.5, "ask_size": 96.0, "iv": 5.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.1098, "vega": 0.0008, "theta": -0.0143, "rho": -0.0012, "theo": 4.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HLLY261218C00002500", "bid": 0.15, "bid_size": 548.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.4228, "open_interest": 0.0, "volume": 25.0, "delta": 0.651, "gamma": 0.69, "vega": 0.0032, "theta": -0.0026, "rho": 0.0016, "theo": 0.2906, "change": -0.25, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:52:20", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "HLLY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 758.0, "iv": 1.3337, "open_interest": 4.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.7027, "vega": 0.0032, "theta": -0.0026, "rho": -0.001, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HLLY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 934.0, "iv": 2.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.18, "vega": 0.002, "theta": -0.0037, "rho": 0.0003, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HLLY261218P00005000", "bid": 2.2, "bid_size": 156.0, "ask": 3.0, "ask_size": 96.0, "iv": 2.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.1876, "vega": 0.0018, "theta": -0.0036, "rho": -0.0026, "theo": 2.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HLLY261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 878.0, "iv": 3.0114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.1041, "vega": 0.0015, "theta": -0.0038, "rho": 0.0002, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HLLY261218P00007500", "bid": 4.7, "bid_size": 156.0, "ask": 5.5, "ask_size": 96.0, "iv": 2.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.1114, "vega": 0.0013, "theta": -0.0035, "rho": -0.0031, "theo": 4.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HLLY270219C00002500", "bid": 0.25, "bid_size": 612.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.4068, "open_interest": 179.0, "volume": 11.0, "delta": 0.682, "gamma": 0.3865, "vega": 0.0052, "theta": -0.0017, "rho": 0.0036, "theo": 0.5006, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:50:24", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "HLLY270219P00002500", "bid": 0.05, "bid_size": 1448.0, "ask": 1.1, "ask_size": 1144.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.4046, "vega": 0.0052, "theta": -0.0018, "rho": -0.0027, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HLLY270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1130.0, "iv": 1.2994, "open_interest": 37.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.2018, "vega": 0.0046, "theta": -0.0026, "rho": 0.0014, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T10:23:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HLLY270219P00005000", "bid": 2.2, "bid_size": 156.0, "ask": 3.3, "ask_size": 96.0, "iv": 1.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.2198, "vega": 0.0041, "theta": -0.0026, "rho": -0.006, "theo": 2.486, "change": 0.0, "open": 0.0, "high": 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": "HLLY270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1033.0, "iv": 1.9703, "open_interest": 1.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.1346, "vega": 0.0039, "theta": -0.0028, "rho": 0.001, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-23T11:06:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLLY270219P00007500", "bid": 4.7, "bid_size": 156.0, "ask": 5.7, "ask_size": 96.0, "iv": 2.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.1513, "vega": 0.0031, "theta": -0.0024, "rho": -0.0071, "theo": 4.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "HLLY270521C00002500", "bid": 0.4, "bid_size": 630.0, "ask": 0.75, "ask_size": 379.0, "iv": 0.5377, "open_interest": 107.0, "volume": 6.0, "delta": 0.7232, "gamma": 0.2965, "vega": 0.0071, "theta": -0.0011, "rho": 0.0065, "theo": 0.6586, "change": 0.125, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:44:53", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "HLLY270521P00002500", "bid": 0.2, "bid_size": 666.0, "ask": 0.55, "ask_size": 261.0, "iv": 0.6745, "open_interest": 4.0, "volume": 1.0, "delta": -0.344, "gamma": 0.3195, "vega": 0.0071, "theta": -0.0012, "rho": -0.005, "theo": 0.362, "change": -0.245, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:03:33", "percent_change": -39.2, "prev_day_close": 0.625000014901161}, {"option": "HLLY270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.2118, "vega": 0.0068, "theta": -0.0015, "rho": 0.0029, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLLY270521P00005000", "bid": 2.2, "bid_size": 235.0, "ask": 3.4, "ask_size": 210.0, "iv": 1.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.2548, "vega": 0.005, "theta": -0.0016, "rho": -0.0083, "theo": 2.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HLLY270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1510.0, "iv": 1.0437, "open_interest": 100.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.1423, "vega": 0.0057, "theta": -0.0016, "rho": 0.002, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:07:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLLY270521P00007500", "bid": 4.7, "bid_size": 235.0, "ask": 5.9, "ask_size": 210.0, "iv": 1.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.1836, "vega": 0.0031, "theta": -0.0014, "rho": -0.0076, "theo": 4.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}], "symbol": "HLLY", "security_type": "stock", "exchange_id": 3, "current_price": 2.61, "price_change": 0.51, "price_change_percent": 24.2857, "bid": 2.61, "ask": 2.65, "bid_size": 600, "ask_size": 300, "open": 2.18, "high": 2.62, "low": 2.16, "close": 2.61, "prev_day_close": 2.1, "volume": 2667442, "iv30": 79.283, "iv30_change": -8.631, "iv30_change_percent": -9.8175, "seqno": 10406361007, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HLLY"}