{"timestamp": "2026-11-11 01:59:07", "data": {"options": [{"option": "HMC261120C00017500", "bid": 15.4, "bid_size": 65.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0057, "rho": 0.0012, "theo": 17.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "HMC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0071, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "HMC261120C00020000", "bid": 13.3, "bid_size": 65.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.003, "vega": 0.0011, "theta": -0.0078, "rho": 0.0019, "theo": 14.9131, "change": 0.0, "open": 0.0, "high": 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": "HMC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0089, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "HMC261120C00022500", "bid": 11.0, "bid_size": 22.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0051, "vega": 0.0018, "theta": -0.0106, "rho": 0.0025, "theo": 12.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HMC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.3189, "open_interest": 2.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0048, "vega": 0.002, "theta": -0.0113, "rho": -0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:11:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC261120C00025000", "bid": 8.7, "bid_size": 19.0, "ask": 11.3, "ask_size": 19.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0091, "vega": 0.0028, "theta": -0.014, "rho": 0.0033, "theo": 9.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HMC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 1.1728, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0087, "vega": 0.0031, "theta": -0.0146, "rho": -0.0003, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-07T13:50:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMC261120C00027500", "bid": 5.4, "bid_size": 65.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0175, "vega": 0.0046, "theta": -0.0187, "rho": 0.0042, "theo": 7.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HMC261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 162.0, "iv": 1.4276, "open_interest": 49.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0171, "vega": 0.0048, "theta": -0.0191, "rho": -0.0005, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:53:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMC261120C00030000", "bid": 3.0, "bid_size": 76.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0376, "vega": 0.0081, "theta": -0.0253, "rho": 0.0053, "theo": 5.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T11:51:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HMC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 92.0, "iv": 0.7318, "open_interest": 11.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0371, "vega": 0.0082, "theta": -0.0256, "rho": -0.0009, "theo": 0.129, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:45:07", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "HMC261120C00032500", "bid": 2.2, "bid_size": 54.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.2687, "open_interest": 45.0, "volume": 8.0, "delta": 0.827, "gamma": 0.094, "vega": 0.0148, "theta": -0.0346, "rho": 0.0058, "theo": 2.6461, "change": -1.085, "open": 2.35, "high": 2.39, "low": 2.35, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-10T10:20:33", "percent_change": -31.223, "prev_day_close": 3.47500014305115}, {"option": "HMC261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.4468, "open_interest": 39.0, "volume": 6.0, "delta": -0.1732, "gamma": 0.0935, "vega": 0.0149, "theta": -0.0347, "rho": -0.0021, "theo": 0.2602, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T13:40:24", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "HMC261120C00035000", "bid": 0.4, "bid_size": 2.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.3381, "open_interest": 127.0, "volume": 24.0, "delta": 0.4886, "gamma": 0.201, "vega": 0.023, "theta": -0.0403, "rho": 0.0044, "theo": 0.7342, "change": -0.655, "open": 0.7, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T15:51:59", "percent_change": -47.6364, "prev_day_close": 1.37500002980232}, {"option": "HMC261120P00035000", "bid": 0.55, "bid_size": 44.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.3428, "open_interest": 3.0, "volume": 1.0, "delta": -0.5107, "gamma": 0.2003, "vega": 0.023, "theta": -0.0401, "rho": -0.0061, "theo": 0.8485, "change": -0.17, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T13:40:24", "percent_change": -13.6, "prev_day_close": 1.25}, {"option": "HMC261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.344, "open_interest": 26.0, "volume": 3.0, "delta": 0.1544, "gamma": 0.0992, "vega": 0.0138, "theta": -0.028, "rho": 0.0015, "theo": 0.1835, "change": -0.275, "open": 0.15, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:47:50", "percent_change": -84.6154, "prev_day_close": 0.325000002980232}, {"option": "HMC261120P00037500", "bid": 1.7, "bid_size": 38.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": -0.8439, "gamma": 0.099, "vega": 0.0138, "theta": -0.0276, "rho": -0.0106, "theo": 2.7954, "change": 0.875, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T14:12:02", "percent_change": 45.4545, "prev_day_close": 1.92500007152557}, {"option": "HMC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 117.0, "iv": 0.6981, "open_interest": 61.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0418, "vega": 0.0075, "theta": -0.0189, "rho": 0.0007, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:04:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HMC261120P00040000", "bid": 3.7, "bid_size": 22.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0418, "vega": 0.0075, "theta": -0.0182, "rho": -0.012, "theo": 5.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "HMC261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0213, "vega": 0.0046, "theta": -0.0136, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HMC261120P00042500", "bid": 6.2, "bid_size": 19.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0214, "vega": 0.0046, "theta": -0.0127, "rho": -0.0114, "theo": 7.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HMC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7114, "open_interest": 5.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0124, "vega": 0.0031, "theta": -0.0104, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:17:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMC261120P00045000", "bid": 8.7, "bid_size": 30.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0126, "vega": 0.0031, "theta": -0.0092, "rho": -0.01, "theo": 10.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "HMC261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.008, "vega": 0.0022, "theta": -0.0082, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "HMC261120P00047500", "bid": 11.2, "bid_size": 24.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0082, "vega": 0.0022, "theta": -0.0069, "rho": -0.0083, "theo": 12.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "HMC261218C00015000", "bid": 17.9, "bid_size": 42.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 19.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-08-14T15:57:07", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "HMC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1113, "open_interest": 16.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0011, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-17T12:30:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMC261218C00017500", "bid": 15.4, "bid_size": 42.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 17.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-06T10:42:13", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "HMC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9217, "open_interest": 30.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0026, "rho": -0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:44:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMC261218C00020000", "bid": 12.9, "bid_size": 43.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0038, "rho": 0.0024, "theo": 14.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-07-28T15:48:22", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "HMC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8338, "open_interest": 172.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0034, "vega": 0.0035, "theta": -0.0035, "rho": -0.0005, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:15:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC261218C00022500", "bid": 10.4, "bid_size": 43.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.7272, "open_interest": 6.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0077, "vega": 0.0038, "theta": -0.0045, "rho": 0.0059, "theo": 12.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-08-11T13:16:35", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HMC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7582, "open_interest": 241.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0061, "vega": 0.0054, "theta": -0.0046, "rho": -0.0008, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:48:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMC261218C00025000", "bid": 8.2, "bid_size": 54.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.7266, "open_interest": 15.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0126, "vega": 0.0071, "theta": -0.0061, "rho": 0.0097, "theo": 9.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:18:41", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "HMC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 184.0, "iv": 1.1403, "open_interest": 549.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0112, "vega": 0.0085, "theta": -0.0063, "rho": -0.0014, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMC261218C00027500", "bid": 6.2, "bid_size": 127.0, "ask": 8.8, "ask_size": 213.0, "iv": 0.5204, "open_interest": 137.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0229, "vega": 0.0126, "theta": -0.0085, "rho": 0.0133, "theo": 7.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-27T14:29:57", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "HMC261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.6518, "open_interest": 47.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0214, "vega": 0.0137, "theta": -0.0086, "rho": -0.0024, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:47:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMC261218C00030000", "bid": 4.8, "bid_size": 48.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.3906, "open_interest": 1713.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0441, "vega": 0.0216, "theta": -0.0118, "rho": 0.0168, "theo": 5.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:18:41", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HMC261218P00030000", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 74.0, "iv": 0.3445, "open_interest": 54.0, "volume": 1.0, "delta": -0.1179, "gamma": 0.0425, "vega": 0.0224, "theta": -0.0119, "rho": -0.0048, "theo": 0.2795, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:54:33", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "HMC261218C00032500", "bid": 2.6, "bid_size": 112.0, "ask": 3.1, "ask_size": 76.0, "iv": 0.3244, "open_interest": 921.0, "volume": 11.0, "delta": 0.7529, "gamma": 0.0841, "vega": 0.0352, "theta": -0.0157, "rho": 0.0186, "theo": 2.8942, "change": -1.15, "open": 2.65, "high": 2.88, "low": 2.65, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T14:12:42", "percent_change": -29.4872, "prev_day_close": 3.89999997615814}, {"option": "HMC261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 78.0, "iv": 0.2509, "open_interest": 153.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0825, "vega": 0.0355, "theta": -0.0157, "rho": -0.01, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:38:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HMC261218C00035000", "bid": 0.8, "bid_size": 303.0, "ask": 2.4, "ask_size": 342.0, "iv": 0.3778, "open_interest": 300.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.1202, "vega": 0.0446, "theta": -0.0174, "rho": 0.0147, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:01:43", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "HMC261218P00035000", "bid": 0.1, "bid_size": 987.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.3917, "open_interest": 14.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.119, "vega": 0.0446, "theta": -0.0173, "rho": -0.0207, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T14:34:38", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "HMC261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 194.0, "iv": 0.3373, "open_interest": 63.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0903, "vega": 0.0351, "theta": -0.014, "rho": 0.0077, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:39:12", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HMC261218P00037500", "bid": 1.5, "bid_size": 110.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0898, "vega": 0.035, "theta": -0.0136, "rho": -0.0322, "theo": 3.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T09:50:42", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "HMC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.3733, "open_interest": 11.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0503, "vega": 0.0222, "theta": -0.0097, "rho": 0.0038, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:13:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HMC261218P00040000", "bid": 3.7, "bid_size": 21.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0501, "vega": 0.0222, "theta": -0.0092, "rho": -0.0385, "theo": 5.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "HMC261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.7466, "open_interest": 1.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0281, "vega": 0.0141, "theta": -0.0068, "rho": 0.0021, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-24T11:11:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMC261218P00042500", "bid": 6.1, "bid_size": 64.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0282, "vega": 0.0141, "theta": -0.0061, "rho": -0.04, "theo": 7.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HMC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0167, "vega": 0.0093, "theta": -0.0049, "rho": 0.0012, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:23:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC261218P00045000", "bid": 8.5, "bid_size": 49.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0171, "vega": 0.0094, "theta": -0.004, "rho": -0.0374, "theo": 10.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-03-31T12:23:16", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HMC261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4327, "open_interest": 3.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0106, "vega": 0.0064, "theta": -0.0037, "rho": 0.0008, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-17T13:13:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMC261218P00047500", "bid": 11.0, "bid_size": 49.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0112, "vega": 0.0065, "theta": -0.0026, "rho": -0.0328, "theo": 12.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HMC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 96.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.007, "vega": 0.0046, "theta": -0.0028, "rho": 0.0005, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMC261218P00050000", "bid": 13.5, "bid_size": 41.0, "ask": 17.2, "ask_size": 25.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0016, "rho": -0.027, "theo": 15.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "HMC270115C00012500", "bid": 20.4, "bid_size": 42.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.002, "theta": 0.0, "rho": 0.008, "theo": 22.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HMC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.116, "open_interest": 15.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.001, "vega": 0.0022, "theta": -0.0017, "rho": -0.0004, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:54:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC270115C00015000", "bid": 17.9, "bid_size": 42.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0019, "vega": 0.0032, "theta": -0.0001, "rho": 0.013, "theo": 19.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HMC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8492, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0021, "rho": -0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:04:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC270115C00017500", "bid": 15.4, "bid_size": 42.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0029, "vega": 0.0048, "theta": -0.0009, "rho": 0.0193, "theo": 17.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "HMC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0027, "vega": 0.0047, "theta": -0.0027, "rho": -0.0008, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 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": "HMC270115C00020000", "bid": 12.9, "bid_size": 42.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0047, "vega": 0.007, "theta": -0.0018, "rho": 0.0274, "theo": 14.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-18T15:45:28", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HMC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 209.0, "iv": 1.2709, "open_interest": 102.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0045, "vega": 0.0068, "theta": -0.0034, "rho": -0.0013, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:59:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMC270115C00022500", "bid": 11.0, "bid_size": 65.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0077, "vega": 0.0101, "theta": -0.0029, "rho": 0.0357, "theo": 12.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-08-20T15:02:18", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HMC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 212.0, "iv": 0.8363, "open_interest": 16.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0076, "vega": 0.01, "theta": -0.0043, "rho": -0.002, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T12:31:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMC270115C00025000", "bid": 8.7, "bid_size": 39.0, "ask": 11.3, "ask_size": 93.0, "iv": 0.4041, "open_interest": 65.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0131, "vega": 0.0148, "theta": -0.0043, "rho": 0.0421, "theo": 10.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-10-14T14:24:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HMC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 285.0, "iv": 0.6676, "open_interest": 134.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0131, "vega": 0.0147, "theta": -0.0055, "rho": -0.0031, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:40:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMC270115C00027500", "bid": 5.8, "bid_size": 402.0, "ask": 9.2, "ask_size": 229.0, "iv": 0.2749, "open_interest": 201.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0229, "vega": 0.022, "theta": -0.0061, "rho": 0.0457, "theo": 7.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HMC270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 103.0, "iv": 0.3827, "open_interest": 15.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.023, "vega": 0.022, "theta": -0.007, "rho": -0.0052, "theo": 0.2406, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:49:17", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "HMC270115C00030000", "bid": 5.0, "bid_size": 43.0, "ask": 5.7, "ask_size": 94.0, "iv": 0.3459, "open_interest": 416.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.041, "vega": 0.0331, "theta": -0.0083, "rho": 0.0463, "theo": 5.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-05T15:19:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HMC270115P00030000", "bid": 0.1, "bid_size": 40.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.3193, "open_interest": 169.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0413, "vega": 0.0332, "theta": -0.0089, "rho": -0.009, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:48:43", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "HMC270115C00032500", "bid": 2.95, "bid_size": 33.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.3052, "open_interest": 94.0, "volume": 3.0, "delta": 0.7366, "gamma": 0.0712, "vega": 0.0481, "theta": -0.0107, "rho": 0.0424, "theo": 3.2699, "change": -0.9, "open": 3.2, "high": 3.2, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:21:42", "percent_change": -22.2222, "prev_day_close": 4.05000007152557}, {"option": "HMC270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.2317, "open_interest": 26.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0719, "vega": 0.0483, "theta": -0.0111, "rho": -0.0162, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HMC270115C00035000", "bid": 0.3, "bid_size": 974.0, "ask": 2.75, "ask_size": 291.0, "iv": 0.2555, "open_interest": 769.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0975, "vega": 0.0588, "theta": -0.012, "rho": 0.0315, "theo": 1.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:28:45", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "HMC270115P00035000", "bid": 0.15, "bid_size": 1013.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0992, "vega": 0.0588, "theta": -0.0122, "rho": -0.0274, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "HMC270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.2785, "open_interest": 38.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0836, "vega": 0.0521, "theta": -0.0109, "rho": 0.0186, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T10:59:11", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "HMC270115P00037500", "bid": 1.75, "bid_size": 207.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0865, "vega": 0.0512, "theta": -0.011, "rho": -0.0357, "theo": 3.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HMC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.3023, "open_interest": 5.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0556, "vega": 0.0386, "theta": -0.0089, "rho": 0.0107, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T10:59:11", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "HMC270115P00040000", "bid": 3.8, "bid_size": 13.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.059, "vega": 0.0365, "theta": -0.0088, "rho": -0.036, "theo": 5.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "HMC270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 241.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0361, "vega": 0.028, "theta": -0.0071, "rho": 0.0066, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:30:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HMC270115P00042500", "bid": 6.2, "bid_size": 15.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0394, "vega": 0.0247, "theta": -0.0069, "rho": -0.0309, "theo": 7.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HMC270319C00017500", "bid": 15.5, "bid_size": 42.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0039, "vega": 0.0109, "theta": -0.0006, "rho": 0.0563, "theo": 17.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HMC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5599, "open_interest": 6.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0039, "vega": 0.0108, "theta": -0.0026, "rho": -0.0029, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:43:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMC270319C00020000", "bid": 13.1, "bid_size": 65.0, "ask": 16.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0061, "vega": 0.0152, "theta": -0.0014, "rho": 0.0649, "theo": 15.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "HMC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 92.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0032, "rho": -0.0043, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HMC270319C00022500", "bid": 10.6, "bid_size": 65.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0097, "vega": 0.0212, "theta": -0.0025, "rho": 0.0718, "theo": 12.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HMC270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0098, "vega": 0.0213, "theta": -0.004, "rho": -0.0064, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HMC270319C00025000", "bid": 8.2, "bid_size": 65.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0153, "vega": 0.0296, "theta": -0.0037, "rho": 0.0771, "theo": 10.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "HMC270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0154, "vega": 0.0297, "theta": -0.005, "rho": -0.0097, "theo": 0.3399, "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": 0.850000023841858}, {"option": "HMC270319C00027500", "bid": 6.2, "bid_size": 70.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.2881, "open_interest": 14.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0241, "vega": 0.0409, "theta": -0.0051, "rho": 0.0801, "theo": 8.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-10-06T12:09:45", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "HMC270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 77.0, "iv": 0.5258, "open_interest": 7.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0244, "vega": 0.0412, "theta": -0.0061, "rho": -0.0149, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T11:44:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HMC270319C00030000", "bid": 4.4, "bid_size": 65.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.3135, "open_interest": 2.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0371, "vega": 0.0555, "theta": -0.0066, "rho": 0.0794, "theo": 6.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-28T10:07:59", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HMC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 103.0, "iv": 0.4377, "open_interest": 61.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0377, "vega": 0.0558, "theta": -0.0074, "rho": -0.023, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:41:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HMC270319C00032500", "bid": 2.15, "bid_size": 240.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.2888, "open_interest": 35.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0533, "vega": 0.0712, "theta": -0.008, "rho": 0.0729, "theo": 4.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T12:25:09", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "HMC270319P00032500", "bid": 0.05, "bid_size": 604.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.3719, "open_interest": 1.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0547, "vega": 0.0717, "theta": -0.0086, "rho": -0.0351, "theo": 1.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-23T10:57:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HMC270319C00035000", "bid": 1.3, "bid_size": 15.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3105, "open_interest": 33.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0656, "vega": 0.0816, "theta": -0.0088, "rho": 0.0597, "theo": 2.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T10:43:55", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HMC270319P00035000", "bid": 0.8, "bid_size": 95.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.3069, "open_interest": 27.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0683, "vega": 0.0816, "theta": -0.0092, "rho": -0.0501, "theo": 2.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:45:43", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "HMC270319C00037500", "bid": 0.05, "bid_size": 1030.0, "ask": 1.95, "ask_size": 56.0, "iv": 0.222, "open_interest": 8.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0645, "vega": 0.0796, "theta": -0.0086, "rho": 0.0434, "theo": 1.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T11:07:14", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "HMC270319P00037500", "bid": 1.9, "bid_size": 99.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0688, "vega": 0.0779, "theta": -0.009, "rho": -0.0612, "theo": 3.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "HMC270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 60.0, "iv": 0.3574, "open_interest": 10.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0532, "vega": 0.0686, "theta": -0.0077, "rho": 0.0299, "theo": 0.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:45:37", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HMC270319P00040000", "bid": 3.8, "bid_size": 64.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0588, "vega": 0.0639, "theta": -0.008, "rho": -0.0636, "theo": 5.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "HMC270319C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0407, "vega": 0.0559, "theta": -0.0066, "rho": 0.0207, "theo": 0.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HMC270319P00042500", "bid": 5.9, "bid_size": 30.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0471, "vega": 0.0477, "theta": -0.0068, "rho": -0.0581, "theo": 7.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HMC270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 59.0, "iv": 0.3965, "open_interest": 2.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0307, "vega": 0.045, "theta": -0.0056, "rho": 0.0148, "theo": 0.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:27:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMC270319P00045000", "bid": 8.4, "bid_size": 41.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0374, "vega": 0.0332, "theta": -0.0058, "rho": -0.0477, "theo": 10.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HMC270416C00017500", "bid": 15.5, "bid_size": 42.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0029, "vega": 0.0076, "theta": 0.0, "rho": 0.0635, "theo": 17.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HMC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0039, "vega": 0.0113, "theta": -0.0019, "rho": -0.0034, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 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": "HMC270416C00020000", "bid": 13.3, "bid_size": 42.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.005, "vega": 0.0117, "theta": 0.0, "rho": 0.0716, "theo": 15.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HMC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0065, "vega": 0.0167, "theta": -0.0026, "rho": -0.0053, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HMC270416C00022500", "bid": 10.6, "bid_size": 65.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0086, "vega": 0.0176, "theta": 0.0, "rho": 0.0789, "theo": 12.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HMC270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.6861, "open_interest": 1.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0106, "vega": 0.0242, "theta": -0.0033, "rho": -0.0084, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T14:58:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HMC270416C00025000", "bid": 8.5, "bid_size": 65.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0144, "vega": 0.0291, "theta": -0.0011, "rho": 0.085, "theo": 10.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HMC270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 63.0, "iv": 0.5733, "open_interest": 4.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.017, "vega": 0.0348, "theta": -0.0043, "rho": -0.0133, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T09:51:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMC270416C00027500", "bid": 6.1, "bid_size": 65.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.245, "open_interest": 4.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0236, "vega": 0.0412, "theta": -0.0029, "rho": 0.0874, "theo": 8.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-27T13:25:32", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HMC270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.471, "open_interest": 1.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0266, "vega": 0.0488, "theta": -0.0054, "rho": -0.0213, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T13:31:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HMC270416C00030000", "bid": 3.9, "bid_size": 132.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.2689, "open_interest": 44.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0369, "vega": 0.0596, "theta": -0.0048, "rho": 0.0855, "theo": 6.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T15:34:06", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HMC270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 60.0, "iv": 0.3881, "open_interest": 2.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0397, "vega": 0.0654, "theta": -0.0066, "rho": -0.0338, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T09:30:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HMC270416C00032500", "bid": 2.8, "bid_size": 56.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.3248, "open_interest": 16.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0522, "vega": 0.0772, "theta": -0.0066, "rho": 0.0779, "theo": 4.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T09:43:36", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "HMC270416P00032500", "bid": 0.1, "bid_size": 978.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.3215, "open_interest": 3.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0535, "vega": 0.0812, "theta": -0.0074, "rho": -0.0525, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-24T11:58:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HMC270416C00035000", "bid": 0.65, "bid_size": 243.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.2706, "open_interest": 14.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0626, "vega": 0.0875, "theta": -0.0077, "rho": 0.0646, "theo": 2.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HMC270416P00035000", "bid": 1.1, "bid_size": 195.0, "ask": 4.1, "ask_size": 115.0, "iv": 0.2772, "open_interest": 8.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0615, "vega": 0.0891, "theta": -0.0076, "rho": -0.0764, "theo": 2.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:15:51", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "HMC270416C00037500", "bid": 0.05, "bid_size": 1030.0, "ask": 3.4, "ask_size": 230.0, "iv": 0.2943, "open_interest": 56.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0619, "vega": 0.086, "theta": -0.0077, "rho": 0.0488, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:53:14", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "HMC270416P00037500", "bid": 3.4, "bid_size": 52.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.2669, "open_interest": 21.0, "volume": 1.0, "delta": -0.6208, "gamma": 0.0592, "vega": 0.0852, "theta": -0.0068, "rho": -0.1017, "theo": 4.2066, "change": 0.5, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:32:40", "percent_change": 14.2857, "prev_day_close": 3.5}, {"option": "HMC270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 203.0, "iv": 0.3347, "open_interest": 55.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0526, "vega": 0.0752, "theta": -0.007, "rho": 0.0346, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HMC270416P00040000", "bid": 4.0, "bid_size": 99.0, "ask": 7.4, "ask_size": 59.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0496, "vega": 0.0732, "theta": -0.0053, "rho": -0.1241, "theo": 6.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HMC270416C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0412, "vega": 0.0627, "theta": -0.0059, "rho": 0.024, "theo": 0.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HMC270416P00042500", "bid": 6.2, "bid_size": 16.0, "ask": 9.9, "ask_size": 54.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0386, "vega": 0.0592, "theta": -0.0037, "rho": -0.1427, "theo": 8.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HMC270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0312, "vega": 0.0493, "theta": -0.0049, "rho": 0.0172, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HMC270416P00045000", "bid": 8.6, "bid_size": 12.0, "ask": 12.2, "ask_size": 53.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0292, "vega": 0.0471, "theta": -0.0021, "rho": -0.1582, "theo": 10.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HMC270416C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0235, "vega": 0.0394, "theta": -0.004, "rho": 0.0126, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HMC270416P00047500", "bid": 11.0, "bid_size": 15.0, "ask": 14.6, "ask_size": 34.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0231, "vega": 0.0372, "theta": -0.0008, "rho": -0.1646, "theo": 12.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HMC270617C00017500", "bid": 15.6, "bid_size": 65.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0043, "vega": 0.0156, "theta": 0.0, "rho": 0.0612, "theo": 17.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "HMC270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0054, "vega": 0.0217, "theta": -0.0027, "rho": -0.0086, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HMC270617C00020000", "bid": 13.1, "bid_size": 65.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0069, "vega": 0.0223, "theta": -0.0001, "rho": 0.0714, "theo": 15.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "HMC270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 84.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0081, "vega": 0.0293, "theta": -0.0033, "rho": -0.0124, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HMC270617C00022500", "bid": 11.0, "bid_size": 65.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0108, "vega": 0.0319, "theta": -0.0013, "rho": 0.0803, "theo": 12.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "HMC270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 109.0, "iv": 0.598, "open_interest": 5.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0121, "vega": 0.0392, "theta": -0.0039, "rho": -0.0177, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-16T11:49:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HMC270617C00025000", "bid": 8.9, "bid_size": 11.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0166, "vega": 0.044, "theta": -0.0026, "rho": 0.0886, "theo": 10.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HMC270617P00025000", "bid": 0.05, "bid_size": 11.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.5047, "open_interest": 5.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0178, "vega": 0.0515, "theta": -0.0047, "rho": -0.0252, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T13:05:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HMC270617C00027500", "bid": 6.7, "bid_size": 11.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0248, "vega": 0.0585, "theta": -0.004, "rho": 0.093, "theo": 8.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HMC270617P00027500", "bid": 0.1, "bid_size": 11.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.3198, "open_interest": 3.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0256, "vega": 0.0663, "theta": -0.0054, "rho": -0.036, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T11:24:43", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "HMC270617C00030000", "bid": 4.6, "bid_size": 65.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0352, "vega": 0.0746, "theta": -0.0053, "rho": 0.0936, "theo": 6.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "HMC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.3492, "open_interest": 2.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0352, "vega": 0.0825, "theta": -0.0061, "rho": -0.0511, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:41:44", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HMC270617C00032500", "bid": 2.8, "bid_size": 68.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.2571, "open_interest": 3.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0458, "vega": 0.0929, "theta": -0.0063, "rho": 0.0909, "theo": 4.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-05T10:41:37", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HMC270617P00032500", "bid": 0.15, "bid_size": 934.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0452, "vega": 0.0968, "theta": -0.0066, "rho": -0.071, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "HMC270617C00035000", "bid": 1.35, "bid_size": 74.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.2884, "open_interest": 2.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0527, "vega": 0.1032, "theta": -0.0068, "rho": 0.0818, "theo": 3.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "HMC270617P00035000", "bid": 1.45, "bid_size": 55.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0519, "vega": 0.1043, "theta": -0.0066, "rho": -0.0941, "theo": 3.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "HMC270617C00037500", "bid": 0.25, "bid_size": 940.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2814, "open_interest": 5.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0527, "vega": 0.1025, "theta": -0.0066, "rho": 0.0678, "theo": 2.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:34:41", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "HMC270617P00037500", "bid": 2.8, "bid_size": 11.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0521, "vega": 0.1014, "theta": -0.0061, "rho": -0.1179, "theo": 4.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HMC270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0468, "vega": 0.0934, "theta": -0.006, "rho": 0.0525, "theo": 1.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "HMC270617P00040000", "bid": 4.8, "bid_size": 11.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.2658, "open_interest": 2.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0464, "vega": 0.0904, "theta": -0.0051, "rho": -0.1382, "theo": 6.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-05T13:58:40", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HMC270617C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0388, "vega": 0.0803, "theta": -0.0052, "rho": 0.0399, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HMC270617P00042500", "bid": 6.9, "bid_size": 11.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0384, "vega": 0.0764, "theta": -0.0039, "rho": -0.1551, "theo": 8.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "HMC270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0312, "vega": 0.0675, "theta": -0.0045, "rho": 0.0305, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HMC270617P00045000", "bid": 8.6, "bid_size": 11.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0306, "vega": 0.0627, "theta": -0.0027, "rho": -0.1684, "theo": 10.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "HMC270617C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0249, "vega": 0.0562, "theta": -0.0039, "rho": 0.0233, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HMC270617P00047500", "bid": 11.7, "bid_size": 11.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0242, "vega": 0.0513, "theta": -0.0016, "rho": -0.1804, "theo": 13.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HMC270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0199, "vega": 0.0469, "theta": -0.0033, "rho": 0.0181, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HMC270617P00050000", "bid": 13.5, "bid_size": 14.0, "ask": 17.2, "ask_size": 34.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0191, "vega": 0.0421, "theta": -0.0006, "rho": -0.1918, "theo": 15.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "HMC270716C00017500", "bid": 15.5, "bid_size": 41.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.3108, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0031, "vega": 0.0093, "theta": 0.0, "rho": 0.0633, "theo": 17.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-03T15:23:05", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HMC270716P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4462, "open_interest": 8.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0044, "vega": 0.017, "theta": -0.0016, "rho": -0.0065, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:29:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMC270716C00020000", "bid": 13.1, "bid_size": 64.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0057, "vega": 0.0154, "theta": 0.0, "rho": 0.0742, "theo": 15.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T12:49:11", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "HMC270716P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0072, "vega": 0.0254, "theta": -0.0021, "rho": -0.0105, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HMC270716C00022500", "bid": 11.2, "bid_size": 11.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.01, "vega": 0.0284, "theta": -0.0005, "rho": 0.0857, "theo": 12.7897, "change": 0.0, "open": 0.0, "high": 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": "HMC270716P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0115, "vega": 0.0368, "theta": -0.0029, "rho": -0.0166, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HMC270716C00025000", "bid": 8.8, "bid_size": 66.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0165, "vega": 0.0418, "theta": -0.0019, "rho": 0.0936, "theo": 10.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-10-27T14:29:57", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "HMC270716P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 77.0, "iv": 0.3749, "open_interest": 22.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0176, "vega": 0.0516, "theta": -0.0037, "rho": -0.0258, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T09:30:29", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HMC270716C00027500", "bid": 6.9, "bid_size": 23.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0253, "vega": 0.062, "theta": -0.0034, "rho": 0.0987, "theo": 8.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HMC270716P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 87.0, "iv": 0.3067, "open_interest": 24.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0256, "vega": 0.0691, "theta": -0.0046, "rho": -0.039, "theo": 0.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:45:12", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HMC270716C00030000", "bid": 5.9, "bid_size": 89.0, "ask": 8.1, "ask_size": 87.0, "iv": 0.3945, "open_interest": 66.0, "volume": 3.0, "delta": 0.776, "gamma": 0.0353, "vega": 0.081, "theta": -0.0048, "rho": 0.104, "theo": 6.3484, "change": -0.98, "open": 6.13, "high": 6.17, "low": 6.13, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-10T13:39:11", "percent_change": -13.7063, "prev_day_close": 7.15000009536743}, {"option": "HMC270716P00030000", "bid": 0.1, "bid_size": 92.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.3364, "open_interest": 77.0, "volume": 0.0, "delta": -0.24, "gamma": 0.035, "vega": 0.0875, "theta": -0.0055, "rho": -0.0566, "theo": 1.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-05T10:31:15", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HMC270716C00032500", "bid": 3.3, "bid_size": 126.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.3182, "open_interest": 17.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0445, "vega": 0.0998, "theta": -0.0058, "rho": 0.1033, "theo": 4.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-05T13:40:53", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HMC270716P00032500", "bid": 0.65, "bid_size": 117.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.3023, "open_interest": 3.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0441, "vega": 0.1028, "theta": -0.0061, "rho": -0.0784, "theo": 2.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T12:39:59", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HMC270716C00035000", "bid": 2.85, "bid_size": 87.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.2885, "open_interest": 118.0, "volume": 1.0, "delta": 0.55, "gamma": 0.0502, "vega": 0.11, "theta": -0.0062, "rho": 0.0948, "theo": 3.203, "change": -0.705, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-10T15:44:36", "percent_change": -17.9618, "prev_day_close": 3.92500007152557}, {"option": "HMC270716P00035000", "bid": 1.55, "bid_size": 165.0, "ask": 4.7, "ask_size": 89.0, "iv": 0.2729, "open_interest": 1.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0503, "vega": 0.1106, "theta": -0.0062, "rho": -0.1027, "theo": 3.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:07:03", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HMC270716C00037500", "bid": 1.35, "bid_size": 124.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.327, "open_interest": 10.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0505, "vega": 0.1095, "theta": -0.006, "rho": 0.0799, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T09:30:23", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "HMC270716P00037500", "bid": 4.0, "bid_size": 30.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2598, "open_interest": 2.0, "volume": 2.0, "delta": -0.5871, "gamma": 0.0513, "vega": 0.108, "theta": -0.0057, "rho": -0.1257, "theo": 4.6927, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T12:21:22", "percent_change": -1.0989, "prev_day_close": 4.54999995231628}, {"option": "HMC270716C00040000", "bid": 0.05, "bid_size": 1011.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.2972, "open_interest": 4.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0461, "vega": 0.0998, "theta": -0.0053, "rho": 0.0612, "theo": 1.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T15:11:55", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "HMC270716P00040000", "bid": 5.3, "bid_size": 16.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0469, "vega": 0.0957, "theta": -0.0047, "rho": -0.1452, "theo": 6.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HMC270716C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.2854, "open_interest": 1.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0389, "vega": 0.0848, "theta": -0.0045, "rho": 0.0455, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T12:04:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HMC270716P00042500", "bid": 6.8, "bid_size": 11.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0391, "vega": 0.0789, "theta": -0.0033, "rho": -0.1621, "theo": 8.42, "change": 0.0, "open": 0.0, "high": 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": "HMC270716C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.2507, "open_interest": 3.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.031, "vega": 0.0685, "theta": -0.0036, "rho": 0.0325, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HMC270716P00045000", "bid": 9.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.2827, "open_interest": 1.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0304, "vega": 0.0607, "theta": -0.002, "rho": -0.1734, "theo": 10.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-10-26T14:29:28", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HMC270716C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2821, "open_interest": 24.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0238, "vega": 0.0536, "theta": -0.0028, "rho": 0.0228, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T15:21:00", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "HMC270716P00047500", "bid": 11.2, "bid_size": 15.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0226, "vega": 0.0452, "theta": -0.0007, "rho": -0.1843, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-03T15:23:58", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "HMC270716C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.4346, "open_interest": 2.0, "volume": 0.0, "delta": 0.076, "gamma": 0.018, "vega": 0.0413, "theta": -0.0022, "rho": 0.016, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:26:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HMC270716P00050000", "bid": 13.9, "bid_size": 11.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0163, "vega": 0.033, "theta": 0.0, "rho": -0.1938, "theo": 15.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}], "symbol": "HMC", "security_type": "stock", "exchange_id": 3, "current_price": 33.89, "price_change": -0.96, "price_change_percent": -2.6786, "bid": 33.83, "ask": 34.51, "bid_size": 100, "ask_size": 100, "open": 34.47, "high": 35.01, "low": 33.9, "close": 34.88, "prev_day_close": 35.84, "volume": 693055, "iv30": 30.636, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441430, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "HMC"}