{"timestamp": "2026-11-03 15:06:06", "data": {"options": [{"option": "HLN261120C00002500", "bid": 5.7, "bid_size": 77.0, "ask": 7.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0028, "rho": 0.0002, "theo": 6.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-16T15:43:59", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HLN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 536.0, "iv": 5.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLN261120C00005000", "bid": 3.3, "bid_size": 81.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.022, "vega": 0.0009, "theta": -0.0044, "rho": 0.0009, "theo": 3.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-16T15:44:26", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HLN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 560.0, "iv": 2.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0199, "vega": 0.0011, "theta": -0.0043, "rho": -0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261120C00007500", "bid": 1.05, "bid_size": 143.0, "ask": 1.8, "ask_size": 90.0, "iv": 0.5476, "open_interest": 90.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.1462, "vega": 0.0033, "theta": -0.0063, "rho": 0.0019, "theo": 1.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T11:49:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HLN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.6046, "open_interest": 105.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.1408, "vega": 0.0034, "theta": -0.0062, "rho": -0.0005, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:44:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 171.0, "iv": 0.5068, "open_interest": 1554.0, "volume": 1.0, "delta": 0.1384, "gamma": 0.239, "vega": 0.0043, "theta": -0.0058, "rho": 0.0005, "theo": 0.0608, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "HLN261120P00010000", "bid": 1.0, "bid_size": 70.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.6254, "open_interest": 83.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.2375, "vega": 0.0043, "theta": -0.0056, "rho": -0.0046, "theo": 1.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T10:44:26", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLN261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.9745, "open_interest": 191.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0545, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:33:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLN261120P00012500", "bid": 3.1, "bid_size": 58.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0543, "vega": 0.0018, "theta": -0.0038, "rho": -0.0063, "theo": 3.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T09:30:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HLN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.2033, "open_interest": 1.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0253, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T09:47:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLN261120P00015000", "bid": 5.4, "bid_size": 74.0, "ask": 6.9, "ask_size": 50.0, "iv": 1.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0256, "vega": 0.0011, "theta": -0.0027, "rho": -0.0068, "theo": 6.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-22T14:32:30", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HLN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0151, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLN261120P00017500", "bid": 7.9, "bid_size": 74.0, "ask": 9.4, "ask_size": 50.0, "iv": 1.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0159, "vega": 0.0008, "theta": -0.0019, "rho": -0.0059, "theo": 8.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-04-29T14:32:13", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "HLN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 725.0, "iv": 2.8912, "open_interest": 1.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0103, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-04-15T09:43:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261120P00020000", "bid": 10.4, "bid_size": 75.0, "ask": 11.9, "ask_size": 49.0, "iv": 1.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0115, "vega": 0.0006, "theta": -0.0014, "rho": -0.005, "theo": 11.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-07-22T14:32:23", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HLN261218C00002500", "bid": 5.3, "bid_size": 47.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0008, "rho": 0.0013, "theo": 6.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-16T15:45:59", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HLN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 562.0, "iv": 3.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0049, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261218C00005000", "bid": 3.4, "bid_size": 73.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0252, "vega": 0.0024, "theta": -0.002, "rho": 0.0036, "theo": 3.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HLN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 594.0, "iv": 1.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0244, "vega": 0.0024, "theta": -0.0026, "rho": -0.0004, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261218C00007500", "bid": 1.1, "bid_size": 78.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.1434, "vega": 0.0068, "theta": -0.0033, "rho": 0.0072, "theo": 1.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T10:51:43", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HLN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 230.0, "iv": 0.7722, "open_interest": 500.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.1432, "vega": 0.0068, "theta": -0.0035, "rho": -0.0015, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:52:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.3066, "open_interest": 21.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.2432, "vega": 0.0093, "theta": -0.0039, "rho": 0.0023, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:44:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLN261218P00010000", "bid": 0.8, "bid_size": 86.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.2972, "open_interest": 4.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.2478, "vega": 0.0092, "theta": -0.0038, "rho": -0.0072, "theo": 1.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-29T11:09:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLN261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 256.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0781, "vega": 0.0051, "theta": -0.0036, "rho": 0.0009, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLN261218P00012500", "bid": 3.1, "bid_size": 89.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0818, "vega": 0.0048, "theta": -0.0031, "rho": -0.0075, "theo": 3.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T09:45:47", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HLN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 660.0, "iv": 1.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0423, "vega": 0.0036, "theta": -0.0032, "rho": 0.0006, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261218P00015000", "bid": 5.4, "bid_size": 89.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.046, "vega": 0.0032, "theta": -0.0024, "rho": -0.007, "theo": 6.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HLN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0281, "vega": 0.0028, "theta": -0.003, "rho": 0.0004, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN261218P00017500", "bid": 7.9, "bid_size": 89.0, "ask": 9.4, "ask_size": 58.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0319, "vega": 0.0023, "theta": -0.0019, "rho": -0.0064, "theo": 8.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "HLN270219C00002500", "bid": 5.1, "bid_size": 47.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0007, "rho": 0.0047, "theo": 6.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-16T15:46:44", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HLN270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 2.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0072, "vega": 0.0024, "theta": -0.0015, "rho": -0.0007, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270219C00005000", "bid": 3.4, "bid_size": 75.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.539, "open_interest": 3.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0295, "vega": 0.0054, "theta": -0.0013, "rho": 0.0127, "theo": 4.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-22T14:31:21", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HLN270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0295, "vega": 0.0054, "theta": -0.0019, "rho": -0.0016, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLN270219C00007500", "bid": 1.2, "bid_size": 220.0, "ask": 1.95, "ask_size": 117.0, "iv": 0.318, "open_interest": 212.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.1338, "vega": 0.012, "theta": -0.0018, "rho": 0.0174, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T13:47:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLN270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.3104, "open_interest": 18.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.1355, "vega": 0.0121, "theta": -0.0021, "rho": -0.0044, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T13:58:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLN270219C00010000", "bid": 0.05, "bid_size": 121.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.2276, "open_interest": 7311.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.2563, "vega": 0.0148, "theta": -0.0016, "rho": 0.0057, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:43:19", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HLN270219P00010000", "bid": 0.8, "bid_size": 149.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.2434, "open_interest": 34.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.2872, "vega": 0.0134, "theta": -0.0017, "rho": -0.0126, "theo": 1.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T09:53:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HLN270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.3318, "open_interest": 47.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0787, "vega": 0.0077, "theta": -0.0014, "rho": 0.0021, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T09:58:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLN270219P00012500", "bid": 3.1, "bid_size": 76.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0986, "vega": 0.0049, "theta": -0.0011, "rho": -0.0087, "theo": 3.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-24T14:38:43", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HLN270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1361.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0411, "vega": 0.0052, "theta": -0.0012, "rho": 0.0012, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270219P00015000", "bid": 5.4, "bid_size": 76.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0532, "vega": 0.0016, "theta": -0.0014, "rho": -0.0027, "theo": 6.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-22T14:32:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HLN270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1381.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0265, "vega": 0.0039, "theta": -0.0011, "rho": 0.0008, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270219P00017500", "bid": 7.9, "bid_size": 48.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0096, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-22T14:31:59", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HLN270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.019, "vega": 0.0032, "theta": -0.001, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HLN270219P00020000", "bid": 10.2, "bid_size": 48.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-22T14:31:39", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HLN270521C00002500", "bid": 4.9, "bid_size": 61.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0059, "vega": 0.0022, "theta": 0.0, "rho": 0.0081, "theo": 6.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-16T15:47:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HLN270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 802.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0071, "vega": 0.003, "theta": -0.0008, "rho": -0.0012, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270521C00005000", "bid": 3.5, "bid_size": 69.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.4977, "open_interest": 4.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0276, "vega": 0.0062, "theta": -0.0002, "rho": 0.0191, "theo": 4.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:48:08", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HLN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0311, "vega": 0.0076, "theta": -0.0011, "rho": -0.0032, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270521C00007500", "bid": 1.3, "bid_size": 280.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.2204, "open_interest": 79.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.1306, "vega": 0.0156, "theta": -0.0009, "rho": 0.0255, "theo": 1.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T11:49:40", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "HLN270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 99.0, "iv": 0.3594, "open_interest": 55.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.1371, "vega": 0.0175, "theta": -0.0013, "rho": -0.0093, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:31:08", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "HLN270521C00010000", "bid": 0.2, "bid_size": 145.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.2316, "open_interest": 87.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.2348, "vega": 0.0223, "theta": -0.0013, "rho": 0.0116, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T15:32:18", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HLN270521P00010000", "bid": 0.95, "bid_size": 23.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.2256, "vega": 0.0216, "theta": -0.001, "rho": -0.0352, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HLN270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 86.0, "iv": 0.3323, "open_interest": 11.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0905, "vega": 0.0135, "theta": -0.0012, "rho": 0.0052, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HLN270521P00012500", "bid": 2.8, "bid_size": 93.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.1128, "vega": 0.0118, "theta": -0.0008, "rho": -0.0329, "theo": 3.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "HLN270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0519, "vega": 0.0099, "theta": -0.0011, "rho": 0.0034, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HLN270521P00015000", "bid": 5.4, "bid_size": 93.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0892, "vega": 0.0055, "theta": -0.0004, "rho": -0.0153, "theo": 6.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HLN270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1162.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0357, "vega": 0.008, "theta": -0.001, "rho": 0.0025, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HLN270521P00017500", "bid": 7.9, "bid_size": 34.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0308, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}], "symbol": "HLN", "security_type": "stock", "exchange_id": 3, "current_price": 8.92, "price_change": 0.16, "price_change_percent": 1.8265, "bid": 8.92, "ask": 8.93, "bid_size": 42500, "ask_size": 43600, "open": 8.87, "high": 8.92, "low": 8.85, "close": 8.92, "prev_day_close": 8.76, "volume": 2954603, "iv30": 29.178, "iv30_change": -0.206, "iv30_change_percent": -0.7011, "seqno": 12626464155, "last_trade_time": "2026-11-03T09:51:04", "tick": "up"}, "symbol": "HLN"}