{"timestamp": "2026-11-10 00:00:24", "data": {"options": [{"option": "HMY261120C00008000", "bid": 8.6, "bid_size": 136.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 9.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-08T15:37:54", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HMY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 890.0, "iv": 5.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "HMY261120C00009000", "bid": 8.1, "bid_size": 66.0, "ask": 9.6, "ask_size": 20.0, "iv": 2.7913, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0004, "rho": 0.0018, "theo": 8.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-08T15:37:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HMY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.8399, "open_interest": 540.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-23T09:33:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMY261120C00010000", "bid": 6.6, "bid_size": 128.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.003, "vega": 0.0004, "theta": -0.0009, "rho": 0.0026, "theo": 7.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-29T12:14:08", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "HMY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.5782, "open_interest": 241.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T13:15:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMY261120C00011000", "bid": 6.4, "bid_size": 10.0, "ask": 7.5, "ask_size": 16.0, "iv": 2.3067, "open_interest": 13.0, "volume": 10.0, "delta": 0.9931, "gamma": 0.0051, "vega": 0.0005, "theta": -0.0016, "rho": 0.0035, "theo": 6.6343, "change": 0.7, "open": 6.95, "high": 6.97, "low": 6.95, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:20:11", "percent_change": 11.2, "prev_day_close": 6.25}, {"option": "HMY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 726.0, "iv": 2.415, "open_interest": 23.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.005, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-23T09:33:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120C00012000", "bid": 5.2, "bid_size": 63.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0091, "vega": 0.0008, "theta": -0.0028, "rho": 0.0041, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T09:46:07", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HMY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 301.0, "iv": 1.2617, "open_interest": 211.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0091, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:20:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMY261120C00013000", "bid": 4.3, "bid_size": 275.0, "ask": 4.8, "ask_size": 151.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0171, "vega": 0.0014, "theta": -0.0046, "rho": 0.0045, "theo": 4.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:33:49", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HMY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 627.0, "iv": 1.6212, "open_interest": 16.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0171, "vega": 0.0014, "theta": -0.0051, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:47:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120C00014000", "bid": 3.4, "bid_size": 52.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.6836, "open_interest": 11.0, "volume": 5.0, "delta": 0.9632, "gamma": 0.0336, "vega": 0.0024, "theta": -0.0074, "rho": 0.0047, "theo": 3.666, "change": 0.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 15.625, "prev_day_close": 3.19999992847443}, {"option": "HMY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 608.0, "iv": 1.0715, "open_interest": 185.0, "volume": 2.0, "delta": -0.036, "gamma": 0.0336, "vega": 0.0024, "theta": -0.0078, "rho": -0.0002, "theo": 0.0341, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:31:27", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "HMY261120C00015000", "bid": 2.4, "bid_size": 74.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.4979, "open_interest": 60.0, "volume": 10.0, "delta": 0.9263, "gamma": 0.0677, "vega": 0.0043, "theta": -0.012, "rho": 0.0048, "theo": 2.7012, "change": 0.045, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:16:56", "percent_change": 1.85567, "prev_day_close": 2.42499995231628}, {"option": "HMY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 290.0, "iv": 0.7337, "open_interest": 650.0, "volume": 2.0, "delta": -0.0729, "gamma": 0.0678, "vega": 0.0043, "theta": -0.0123, "rho": -0.0004, "theo": 0.0678, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:48:22", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "HMY261120C00016000", "bid": 1.7, "bid_size": 188.0, "ask": 1.9, "ask_size": 235.0, "iv": 0.6005, "open_interest": 91.0, "volume": 8.0, "delta": 0.8436, "gamma": 0.1339, "vega": 0.0073, "theta": -0.019, "rho": 0.0047, "theo": 1.7845, "change": 0.345, "open": 1.65, "high": 1.87, "low": 1.65, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:35:29", "percent_change": 22.623, "prev_day_close": 1.52499997615814}, {"option": "HMY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.6136, "open_interest": 163.0, "volume": 30.0, "delta": -0.1558, "gamma": 0.1341, "vega": 0.0073, "theta": -0.0192, "rho": -0.0009, "theo": 0.1496, "change": -0.225, "open": 0.2, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:31:04", "percent_change": -60.0, "prev_day_close": 0.375000007450581}, {"option": "HMY261120C00017000", "bid": 0.85, "bid_size": 177.0, "ask": 1.15, "ask_size": 301.0, "iv": 0.5267, "open_interest": 1094.0, "volume": 66.0, "delta": 0.673, "gamma": 0.2247, "vega": 0.011, "theta": -0.0265, "rho": 0.0039, "theo": 0.9941, "change": 0.325, "open": 1.2, "high": 1.2, "low": 0.85, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:22:24", "percent_change": 39.3939, "prev_day_close": 0.824999988079071}, {"option": "HMY261120P00017000", "bid": 0.25, "bid_size": 129.0, "ask": 0.85, "ask_size": 940.0, "iv": 0.6919, "open_interest": 906.0, "volume": 34.0, "delta": -0.3268, "gamma": 0.2253, "vega": 0.0111, "theta": -0.0266, "rho": -0.0018, "theo": 0.358, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:21:44", "percent_change": -35.7143, "prev_day_close": 0.700000017881394}, {"option": "HMY261120C00018000", "bid": 0.35, "bid_size": 404.0, "ask": 0.6, "ask_size": 563.0, "iv": 0.5187, "open_interest": 1431.0, "volume": 192.0, "delta": 0.4258, "gamma": 0.2527, "vega": 0.012, "theta": -0.028, "rho": 0.0025, "theo": 0.4573, "change": 0.28, "open": 0.55, "high": 0.65, "low": 0.35, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:22:45", "percent_change": 80.0, "prev_day_close": 0.350000008940697}, {"option": "HMY261120P00018000", "bid": 0.7, "bid_size": 170.0, "ask": 1.15, "ask_size": 335.0, "iv": 0.5906, "open_interest": 24.0, "volume": 2.0, "delta": -0.5748, "gamma": 0.2536, "vega": 0.012, "theta": -0.028, "rho": -0.003, "theo": 0.8207, "change": -0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:37:07", "percent_change": -11.7647, "prev_day_close": 0.849999994039536}, {"option": "HMY261120C00019000", "bid": 0.05, "bid_size": 592.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.4738, "open_interest": 473.0, "volume": 27.0, "delta": 0.2222, "gamma": 0.1842, "vega": 0.0091, "theta": -0.0217, "rho": 0.0013, "theo": 0.1946, "change": 0.05, "open": 0.33, "high": 0.33, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:10", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "HMY261120P00019000", "bid": 1.1, "bid_size": 408.0, "ask": 1.8, "ask_size": 88.0, "iv": 0.3902, "open_interest": 50.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.1852, "vega": 0.0091, "theta": -0.0217, "rho": -0.0037, "theo": 1.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:35:14", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HMY261120C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.5432, "open_interest": 580.0, "volume": 5.0, "delta": 0.1102, "gamma": 0.1083, "vega": 0.0058, "theta": -0.0144, "rho": 0.0006, "theo": 0.0866, "change": 0.15, "open": 0.65, "high": 0.65, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:33:54", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "HMY261120P00020000", "bid": 2.25, "bid_size": 135.0, "ask": 2.75, "ask_size": 151.0, "iv": 0.6429, "open_interest": 73.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.1096, "vega": 0.0057, "theta": -0.0143, "rho": -0.0038, "theo": 2.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-10-27T12:21:08", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "HMY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 462.0, "iv": 0.7418, "open_interest": 143.0, "volume": 2.0, "delta": 0.0562, "gamma": 0.0602, "vega": 0.0035, "theta": -0.009, "rho": 0.0003, "theo": 0.0417, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:40:56", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "HMY261120P00021000", "bid": 2.6, "bid_size": 257.0, "ask": 4.3, "ask_size": 256.0, "iv": 0.7149, "open_interest": 107.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0618, "vega": 0.0033, "theta": -0.0089, "rho": -0.0034, "theo": 3.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-06T11:56:19", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HMY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7594, "open_interest": 328.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0338, "vega": 0.0021, "theta": -0.0056, "rho": 0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:14:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMY261120P00022000", "bid": 4.2, "bid_size": 50.0, "ask": 4.8, "ask_size": 69.0, "iv": 0.9542, "open_interest": 2.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.035, "vega": 0.0019, "theta": -0.0054, "rho": -0.0027, "theo": 4.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T14:33:54", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HMY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.877, "open_interest": 133.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0194, "vega": 0.0013, "theta": -0.0036, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:57:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HMY261120P00023000", "bid": 5.2, "bid_size": 44.0, "ask": 5.7, "ask_size": 65.0, "iv": 0.981, "open_interest": 2.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0214, "vega": 0.001, "theta": -0.0032, "rho": -0.0018, "theo": 5.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-09-25T14:35:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HMY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9864, "open_interest": 101.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HMY261120P00024000", "bid": 5.5, "bid_size": 65.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9948, "gamma": 0.0124, "vega": 0.0004, "theta": -0.0018, "rho": -0.0008, "theo": 6.3762, "change": -0.7, "open": 6.45, "high": 6.55, "low": 6.45, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T11:49:03", "percent_change": -9.65518, "prev_day_close": 7.25000023841858}, {"option": "HMY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 1.2418, "open_interest": 283.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.007, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:00:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMY261120P00025000", "bid": 7.1, "bid_size": 28.0, "ask": 7.7, "ask_size": 44.0, "iv": 1.031, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0011, "rho": -0.0002, "theo": 7.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-03T11:36:35", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HMY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 1.8487, "open_interest": 2.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0044, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-04T09:43:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00026000", "bid": 8.1, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T11:36:54", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HMY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1005.0, "iv": 1.9664, "open_interest": 60.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-14T11:33:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00027000", "bid": 9.0, "bid_size": 38.0, "ask": 9.8, "ask_size": 40.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 9.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "HMY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 880.0, "iv": 2.0775, "open_interest": 7.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:50:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00028000", "bid": 9.4, "bid_size": 66.0, "ask": 10.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.375, "change": -0.65, "open": 10.45, "high": 10.55, "low": 10.45, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T11:48:49", "percent_change": -5.80357, "prev_day_close": 11.2000002861023}, {"option": "HMY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 984.0, "iv": 2.1827, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-11T11:21:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00029000", "bid": 11.1, "bid_size": 31.0, "ask": 11.9, "ask_size": 63.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "HMY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3793, "open_interest": 15.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-25T14:20:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00030000", "bid": 12.1, "bid_size": 31.0, "ask": 13.2, "ask_size": 63.0, "iv": 2.1497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "HMY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1031.0, "iv": 2.3778, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T10:08:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMY261120P00031000", "bid": 13.1, "bid_size": 39.0, "ask": 13.8, "ask_size": 47.0, "iv": 1.769, "open_interest": 4.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.375, "change": -0.55, "open": 13.5, "high": 13.65, "low": 13.5, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T11:58:03", "percent_change": -3.87324, "prev_day_close": 14.2000002861023}, {"option": "HMY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 947.0, "iv": 2.4688, "open_interest": 28.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-07T09:42:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00032000", "bid": 13.1, "bid_size": 66.0, "ask": 15.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 14.375, "change": -0.65, "open": 14.5, "high": 14.55, "low": 14.5, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T11:48:49", "percent_change": -4.27631, "prev_day_close": 15.1999998092651}, {"option": "HMY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1035.0, "iv": 2.5558, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T09:38:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00033000", "bid": 15.1, "bid_size": 37.0, "ask": 15.9, "ask_size": 63.0, "iv": 2.0828, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.375, "change": -0.5, "open": 15.5, "high": 15.7, "low": 15.5, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T11:57:28", "percent_change": -3.08642, "prev_day_close": 16.1999998092651}, {"option": "HMY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 906.0, "iv": 2.6392, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T09:40:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMY261120P00034000", "bid": 16.1, "bid_size": 38.0, "ask": 17.2, "ask_size": 63.0, "iv": 2.5015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "HMY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 828.0, "iv": 2.7192, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T10:08:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261120P00035000", "bid": 17.1, "bid_size": 11.0, "ask": 18.2, "ask_size": 63.0, "iv": 2.5808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 17.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "HMY261218C00009000", "bid": 8.2, "bid_size": 57.0, "ask": 9.7, "ask_size": 28.0, "iv": 1.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0106, "vega": 0.0045, "theta": -0.0065, "rho": 0.0074, "theo": 8.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HMY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 285.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0105, "vega": 0.0045, "theta": -0.0073, "rho": -0.0008, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 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": "HMY261218C00010000", "bid": 7.2, "bid_size": 141.0, "ask": 8.7, "ask_size": 46.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0143, "vega": 0.0054, "theta": -0.0072, "rho": 0.0087, "theo": 7.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "HMY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 589.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0142, "vega": 0.0054, "theta": -0.0079, "rho": -0.001, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 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": "HMY261218C00011000", "bid": 6.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 42.0, "iv": 1.2728, "open_interest": 0.0, "volume": 10.0, "delta": 0.9406, "gamma": 0.0194, "vega": 0.0066, "theta": -0.0079, "rho": 0.0101, "theo": 6.8016, "change": 0.23, "open": 6.98, "high": 6.99, "low": 6.98, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T15:20:11", "percent_change": 3.40741, "prev_day_close": 6.75}, {"option": "HMY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 613.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0194, "vega": 0.0066, "theta": -0.0086, "rho": -0.0012, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 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": "HMY261218C00012000", "bid": 5.2, "bid_size": 178.0, "ask": 6.8, "ask_size": 48.0, "iv": 1.0864, "open_interest": 19.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0267, "vega": 0.0081, "theta": -0.0088, "rho": 0.0113, "theo": 5.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T14:54:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HMY261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 661.0, "iv": 1.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0267, "vega": 0.0081, "theta": -0.0094, "rho": -0.0016, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 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": "HMY261218C00013000", "bid": 4.3, "bid_size": 49.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.8676, "open_interest": 11.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0371, "vega": 0.01, "theta": -0.0098, "rho": 0.0122, "theo": 4.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T10:50:34", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HMY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 523.0, "iv": 0.9321, "open_interest": 1.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0372, "vega": 0.01, "theta": -0.0103, "rho": -0.002, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:58:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261218C00014000", "bid": 3.4, "bid_size": 48.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.7856, "open_interest": 7.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.052, "vega": 0.0124, "theta": -0.011, "rho": 0.0126, "theo": 3.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T10:56:41", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "HMY261218P00014000", "bid": 0.1, "bid_size": 13.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.7303, "open_interest": 10.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0522, "vega": 0.0125, "theta": -0.0114, "rho": -0.0027, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T14:24:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY261218C00015000", "bid": 2.65, "bid_size": 295.0, "ask": 3.5, "ask_size": 341.0, "iv": 0.6389, "open_interest": 13.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0729, "vega": 0.0155, "theta": -0.0123, "rho": 0.0126, "theo": 3.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T11:58:52", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "HMY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 637.0, "iv": 0.6112, "open_interest": 22.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0732, "vega": 0.0155, "theta": -0.0126, "rho": -0.0038, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-30T12:11:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HMY261218C00016000", "bid": 2.1, "bid_size": 32.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.5712, "open_interest": 14.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0994, "vega": 0.0189, "theta": -0.0136, "rho": 0.012, "theo": 2.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T13:52:46", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "HMY261218P00016000", "bid": 0.35, "bid_size": 24.0, "ask": 0.7, "ask_size": 377.0, "iv": 0.5376, "open_interest": 21.0, "volume": 10.0, "delta": -0.2661, "gamma": 0.0999, "vega": 0.0189, "theta": -0.0138, "rho": -0.0052, "theo": 0.5835, "change": -0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:26:24", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "HMY261218C00017000", "bid": 1.2, "bid_size": 601.0, "ask": 2.0, "ask_size": 619.0, "iv": 0.5505, "open_interest": 56.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.1248, "vega": 0.0219, "theta": -0.0146, "rho": 0.0106, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:31:54", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "HMY261218P00017000", "bid": 0.2, "bid_size": 1115.0, "ask": 1.35, "ask_size": 530.0, "iv": 0.4776, "open_interest": 29.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.1255, "vega": 0.0219, "theta": -0.0148, "rho": -0.0072, "theo": 0.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T15:41:25", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "HMY261218C00018000", "bid": 0.7, "bid_size": 14.0, "ask": 1.2, "ask_size": 327.0, "iv": 0.4779, "open_interest": 26.0, "volume": 6.0, "delta": 0.4891, "gamma": 0.1344, "vega": 0.0229, "theta": -0.015, "rho": 0.0085, "theo": 1.0263, "change": 0.23, "open": 1.0, "high": 1.13, "low": 1.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:14:50", "percent_change": 25.5556, "prev_day_close": 0.899999976158142}, {"option": "HMY261218P00018000", "bid": 0.7, "bid_size": 682.0, "ask": 2.3, "ask_size": 497.0, "iv": 0.5733, "open_interest": 6.0, "volume": 0.0, "delta": -0.511, "gamma": 0.1356, "vega": 0.0229, "theta": -0.0151, "rho": -0.0094, "theo": 1.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T12:59:17", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "HMY261218C00019000", "bid": 0.6, "bid_size": 289.0, "ask": 0.8, "ask_size": 472.0, "iv": 0.5266, "open_interest": 772.0, "volume": 27.0, "delta": 0.3686, "gamma": 0.1242, "vega": 0.0217, "theta": -0.0146, "rho": 0.0065, "theo": 0.6937, "change": 0.17, "open": 0.75, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:38:03", "percent_change": 30.9091, "prev_day_close": 0.550000011920929}, {"option": "HMY261218P00019000", "bid": 1.8, "bid_size": 57.0, "ask": 2.15, "ask_size": 134.0, "iv": 0.5013, "open_interest": 1.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.1256, "vega": 0.0216, "theta": -0.0146, "rho": -0.0114, "theo": 2.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-16T14:23:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HMY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.431, "open_interest": 6.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.1047, "vega": 0.0193, "theta": -0.0136, "rho": 0.0049, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T12:39:51", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "HMY261218P00020000", "bid": 2.0, "bid_size": 450.0, "ask": 3.2, "ask_size": 362.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.1063, "vega": 0.0191, "theta": -0.0135, "rho": -0.0125, "theo": 2.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HMY261218C00021000", "bid": 0.2, "bid_size": 37.0, "ask": 0.4, "ask_size": 155.0, "iv": 0.5442, "open_interest": 0.0, "volume": 10.0, "delta": 0.2112, "gamma": 0.0853, "vega": 0.0167, "theta": -0.0124, "rho": 0.0037, "theo": 0.3641, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:03:49", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "HMY261218P00021000", "bid": 3.4, "bid_size": 53.0, "ask": 4.0, "ask_size": 300.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.087, "vega": 0.0164, "theta": -0.0123, "rho": -0.0131, "theo": 3.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HMY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 617.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0691, "vega": 0.0143, "theta": -0.0112, "rho": 0.0029, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 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": "HMY261218P00022000", "bid": 4.3, "bid_size": 37.0, "ask": 4.9, "ask_size": 186.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0709, "vega": 0.014, "theta": -0.0111, "rho": -0.0133, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HMY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0562, "vega": 0.0123, "theta": -0.0101, "rho": 0.0023, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 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": "HMY261218P00023000", "bid": 5.2, "bid_size": 11.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.058, "vega": 0.0118, "theta": -0.0099, "rho": -0.0131, "theo": 5.549, "change": 0.0, "open": 0.0, "high": 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": "HMY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0461, "vega": 0.0106, "theta": -0.0091, "rho": 0.0019, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 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": "HMY261218P00024000", "bid": 6.2, "bid_size": 6.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.048, "vega": 0.01, "theta": -0.0088, "rho": -0.0131, "theo": 6.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "HMY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0382, "vega": 0.0092, "theta": -0.0082, "rho": 0.0015, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 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": "HMY261218P00025000", "bid": 7.1, "bid_size": 6.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0401, "vega": 0.0085, "theta": -0.0079, "rho": -0.0126, "theo": 7.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "HMY270115C00003000", "bid": 14.1, "bid_size": 171.0, "ask": 15.5, "ask_size": 5.0, "iv": 2.8089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0024, "rho": 0.0021, "theo": 14.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "HMY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1225.0, "iv": 3.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0016, "vega": 0.002, "theta": -0.0034, "rho": -0.0005, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00004000", "bid": 13.1, "bid_size": 196.0, "ask": 15.5, "ask_size": 74.0, "iv": 3.2738, "open_interest": 267.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0027, "rho": 0.0031, "theo": 13.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.87, "last_trade_time": "2026-10-13T15:53:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HMY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1301.0, "iv": 2.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0024, "vega": 0.0026, "theta": -0.0037, "rho": -0.0006, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00005000", "bid": 12.6, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 2.6489, "open_interest": 96.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0038, "vega": 0.0029, "theta": -0.0031, "rho": 0.004, "theo": 12.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-13T15:52:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HMY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1305.0, "iv": 2.2574, "open_interest": 20.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0034, "vega": 0.0033, "theta": -0.004, "rho": -0.0007, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2025-08-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115C00006000", "bid": 11.7, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0052, "vega": 0.0037, "theta": -0.0035, "rho": 0.0051, "theo": 11.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HMY270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1274.0, "iv": 1.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0047, "vega": 0.004, "theta": -0.0044, "rho": -0.0009, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00007000", "bid": 10.7, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.2984, "open_interest": 66.0, "volume": 0.0, "delta": 0.971, "gamma": 0.007, "vega": 0.0046, "theta": -0.0039, "rho": 0.0063, "theo": 10.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:25:34", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HMY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1329.0, "iv": 1.7029, "open_interest": 189.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0064, "vega": 0.0048, "theta": -0.0047, "rho": -0.0011, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-03-11T09:34:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMY270115C00008000", "bid": 9.7, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0092, "vega": 0.0056, "theta": -0.0043, "rho": 0.0075, "theo": 9.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T09:37:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HMY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1293.0, "iv": 1.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0086, "vega": 0.0058, "theta": -0.0051, "rho": -0.0014, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00009000", "bid": 7.9, "bid_size": 192.0, "ask": 9.8, "ask_size": 40.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0123, "vega": 0.0068, "theta": -0.0048, "rho": 0.0089, "theo": 8.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-08T15:45:51", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "HMY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 749.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0116, "vega": 0.007, "theta": -0.0055, "rho": -0.0017, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00010000", "bid": 7.4, "bid_size": 14.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.9057, "open_interest": 211.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0163, "vega": 0.0083, "theta": -0.0054, "rho": 0.0102, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T14:52:06", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HMY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 986.0, "iv": 1.133, "open_interest": 171.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0156, "vega": 0.0085, "theta": -0.006, "rho": -0.0021, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:11:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HMY270115C00011000", "bid": 6.4, "bid_size": 17.0, "ask": 7.9, "ask_size": 27.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0217, "vega": 0.0102, "theta": -0.006, "rho": 0.0118, "theo": 6.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HMY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 990.0, "iv": 1.463, "open_interest": 70.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.021, "vega": 0.0103, "theta": -0.0065, "rho": -0.0027, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-25T14:33:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115C00012000", "bid": 5.4, "bid_size": 427.0, "ask": 6.9, "ask_size": 481.0, "iv": 0.9627, "open_interest": 689.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.029, "vega": 0.0124, "theta": -0.0067, "rho": 0.0132, "theo": 5.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:11:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HMY270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 693.0, "iv": 0.8402, "open_interest": 239.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0282, "vega": 0.0125, "theta": -0.0071, "rho": -0.0034, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:55:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115C00013000", "bid": 4.5, "bid_size": 35.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.8157, "open_interest": 6.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0388, "vega": 0.0152, "theta": -0.0074, "rho": 0.0144, "theo": 4.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T09:30:10", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HMY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 0.7714, "open_interest": 28.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0381, "vega": 0.0152, "theta": -0.0078, "rho": -0.0044, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:32:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115C00014000", "bid": 3.6, "bid_size": 344.0, "ask": 5.0, "ask_size": 332.0, "iv": 0.7522, "open_interest": 31.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0517, "vega": 0.0185, "theta": -0.0083, "rho": 0.0155, "theo": 4.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-06-15T09:36:55", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "HMY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1038.0, "iv": 0.5983, "open_interest": 233.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0511, "vega": 0.0185, "theta": -0.0086, "rho": -0.0058, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T14:28:47", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "HMY270115C00015000", "bid": 2.8, "bid_size": 774.0, "ask": 3.5, "ask_size": 564.0, "iv": 0.5425, "open_interest": 1489.0, "volume": 2.0, "delta": 0.777, "gamma": 0.0678, "vega": 0.0222, "theta": -0.0092, "rho": 0.0161, "theo": 3.2238, "change": 0.315, "open": 3.4, "high": 3.4, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T11:18:44", "percent_change": 10.9565, "prev_day_close": 2.875}, {"option": "HMY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 843.0, "iv": 0.4759, "open_interest": 1682.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0673, "vega": 0.0222, "theta": -0.0095, "rho": -0.0077, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-26T12:30:31", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "HMY270115C00016000", "bid": 2.25, "bid_size": 404.0, "ask": 2.7, "ask_size": 354.0, "iv": 0.5386, "open_interest": 70.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0851, "vega": 0.026, "theta": -0.0101, "rho": 0.0159, "theo": 2.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T12:00:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HMY270115P00016000", "bid": 0.25, "bid_size": 1267.0, "ask": 1.2, "ask_size": 588.0, "iv": 0.4868, "open_interest": 167.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0848, "vega": 0.0259, "theta": -0.0103, "rho": -0.0102, "theo": 0.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T12:37:38", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HMY270115C00017000", "bid": 1.8, "bid_size": 48.0, "ask": 2.15, "ask_size": 423.0, "iv": 0.5262, "open_interest": 1958.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0988, "vega": 0.0288, "theta": -0.0108, "rho": 0.0147, "theo": 1.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:34:26", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "HMY270115P00017000", "bid": 0.45, "bid_size": 952.0, "ask": 1.95, "ask_size": 1155.0, "iv": 0.5083, "open_interest": 679.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0988, "vega": 0.0288, "theta": -0.0109, "rho": -0.0133, "theo": 1.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:50:37", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "HMY270115C00018000", "bid": 1.3, "bid_size": 17.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.5396, "open_interest": 315.0, "volume": 1.0, "delta": 0.5025, "gamma": 0.1037, "vega": 0.0299, "theta": -0.0112, "rho": 0.0128, "theo": 1.3467, "change": 0.105, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:33:51", "percent_change": 8.57143, "prev_day_close": 1.22499996423721}, {"option": "HMY270115P00018000", "bid": 1.25, "bid_size": 606.0, "ask": 2.1, "ask_size": 595.0, "iv": 0.491, "open_interest": 12.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.104, "vega": 0.0299, "theta": -0.0112, "rho": -0.0166, "theo": 1.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T10:16:40", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "HMY270115C00019000", "bid": 0.2, "bid_size": 1336.0, "ask": 1.85, "ask_size": 655.0, "iv": 0.521, "open_interest": 72.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0993, "vega": 0.0292, "theta": -0.0111, "rho": 0.0108, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T13:31:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HMY270115P00019000", "bid": 1.0, "bid_size": 714.0, "ask": 3.7, "ask_size": 679.0, "iv": 0.5075, "open_interest": 12.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.1, "vega": 0.0292, "theta": -0.011, "rho": -0.0195, "theo": 2.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T15:20:57", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HMY270115C00020000", "bid": 0.7, "bid_size": 25.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.534, "open_interest": 2817.0, "volume": 17.0, "delta": 0.3289, "gamma": 0.0896, "vega": 0.0272, "theta": -0.0107, "rho": 0.0089, "theo": 0.764, "change": 0.2, "open": 0.87, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:43:56", "percent_change": 30.7692, "prev_day_close": 0.650000005960464}, {"option": "HMY270115P00020000", "bid": 2.7, "bid_size": 32.0, "ask": 3.5, "ask_size": 694.0, "iv": 0.5215, "open_interest": 844.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0906, "vega": 0.0272, "theta": -0.0105, "rho": -0.0216, "theo": 3.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:07:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HMY270115C00021000", "bid": 0.15, "bid_size": 683.0, "ask": 2.7, "ask_size": 799.0, "iv": 0.8564, "open_interest": 27.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0784, "vega": 0.0248, "theta": -0.0101, "rho": 0.0073, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T13:14:09", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "HMY270115P00021000", "bid": 3.1, "bid_size": 343.0, "ask": 4.3, "ask_size": 346.0, "iv": 0.4411, "open_interest": 9.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0796, "vega": 0.0246, "theta": -0.0099, "rho": -0.0231, "theo": 3.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-27T13:51:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HMY270115C00022000", "bid": 0.35, "bid_size": 46.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.5489, "open_interest": 509.0, "volume": 1.0, "delta": 0.219, "gamma": 0.0676, "vega": 0.0223, "theta": -0.0094, "rho": 0.006, "theo": 0.4789, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:37:28", "percent_change": -39.1304, "prev_day_close": 0.575000002980232}, {"option": "HMY270115P00022000", "bid": 3.9, "bid_size": 488.0, "ask": 5.1, "ask_size": 351.0, "iv": 0.3934, "open_interest": 52.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.069, "vega": 0.0221, "theta": -0.0091, "rho": -0.0243, "theo": 4.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-25T09:33:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HMY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 835.0, "iv": 0.6135, "open_interest": 137.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0581, "vega": 0.0199, "theta": -0.0087, "rho": 0.005, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:30:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HMY270115P00023000", "bid": 4.3, "bid_size": 340.0, "ask": 6.0, "ask_size": 341.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0597, "vega": 0.0197, "theta": -0.0084, "rho": -0.0247, "theo": 5.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-16T10:07:18", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HMY270115C00024000", "bid": 0.2, "bid_size": 3.0, "ask": 0.5, "ask_size": 364.0, "iv": 0.6331, "open_interest": 761.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.05, "vega": 0.0178, "theta": -0.0081, "rho": 0.0042, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:18:13", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "HMY270115P00024000", "bid": 5.6, "bid_size": 208.0, "ask": 7.1, "ask_size": 144.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0517, "vega": 0.0174, "theta": -0.0076, "rho": -0.0248, "theo": 6.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-23T10:17:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HMY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 593.0, "iv": 0.5718, "open_interest": 11420.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0432, "vega": 0.0159, "theta": -0.0075, "rho": 0.0036, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:35:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HMY270115P00025000", "bid": 6.5, "bid_size": 445.0, "ask": 8.0, "ask_size": 389.0, "iv": 0.0, "open_interest": 951.0, "volume": 0.0, "delta": -0.871, "gamma": 0.045, "vega": 0.0155, "theta": -0.007, "rho": -0.0248, "theo": 7.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-10-16T10:47:14", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HMY270115C00026000", "bid": 0.05, "bid_size": 17.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.5963, "open_interest": 20.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0374, "vega": 0.0142, "theta": -0.0069, "rho": 0.0031, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T11:04:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HMY270115P00026000", "bid": 7.0, "bid_size": 183.0, "ask": 9.6, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0394, "vega": 0.0137, "theta": -0.0063, "rho": -0.0246, "theo": 8.5699, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 674.0, "iv": 0.7996, "open_interest": 323.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0326, "vega": 0.0128, "theta": -0.0064, "rho": 0.0026, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:33:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115P00027000", "bid": 8.5, "bid_size": 181.0, "ask": 10.0, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0348, "vega": 0.0121, "theta": -0.0057, "rho": -0.0238, "theo": 9.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HMY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 0.8447, "open_interest": 31.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0286, "vega": 0.0115, "theta": -0.0059, "rho": 0.0023, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T11:53:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115P00028000", "bid": 9.4, "bid_size": 180.0, "ask": 10.9, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0308, "vega": 0.0107, "theta": -0.0051, "rho": -0.0232, "theo": 10.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HMY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 659.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0252, "vega": 0.0104, "theta": -0.0054, "rho": 0.002, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 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": "HMY270115P00029000", "bid": 10.2, "bid_size": 178.0, "ask": 12.0, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0275, "vega": 0.0095, "theta": -0.0046, "rho": -0.0222, "theo": 11.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "HMY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.7529, "open_interest": 4841.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0223, "vega": 0.0094, "theta": -0.005, "rho": 0.0018, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:46:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HMY270115P00030000", "bid": 10.9, "bid_size": 177.0, "ask": 13.2, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0247, "vega": 0.0084, "theta": -0.0042, "rho": -0.021, "theo": 12.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "HMY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 680.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0198, "vega": 0.0085, "theta": -0.0046, "rho": 0.0016, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 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": "HMY270115P00031000", "bid": 11.9, "bid_size": 172.0, "ask": 14.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0223, "vega": 0.0074, "theta": -0.0037, "rho": -0.0207, "theo": 13.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HMY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.761, "open_interest": 206.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0176, "vega": 0.0078, "theta": -0.0043, "rho": 0.0014, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:18:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HMY270115P00032000", "bid": 12.9, "bid_size": 172.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0203, "vega": 0.0064, "theta": -0.0033, "rho": -0.0188, "theo": 14.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "HMY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1001.0, "iv": 1.0388, "open_interest": 3.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0158, "vega": 0.0071, "theta": -0.004, "rho": 0.0012, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T11:41:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115P00033000", "bid": 13.9, "bid_size": 171.0, "ask": 16.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0186, "vega": 0.0056, "theta": -0.003, "rho": -0.0171, "theo": 15.4237, "change": 0.0, "open": 0.0, "high": 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": "HMY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 996.0, "iv": 1.0726, "open_interest": 6.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0142, "vega": 0.0065, "theta": -0.0037, "rho": 0.0011, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T10:35:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115P00034000", "bid": 14.5, "bid_size": 171.0, "ask": 18.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0172, "vega": 0.0049, "theta": -0.0027, "rho": -0.0167, "theo": 16.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "HMY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1093.0, "iv": 1.1051, "open_interest": 263.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0128, "vega": 0.0059, "theta": -0.0034, "rho": 0.001, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T11:31:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HMY270115P00035000", "bid": 15.5, "bid_size": 171.0, "ask": 19.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0159, "vega": 0.0042, "theta": -0.0023, "rho": -0.014, "theo": 17.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-01-29T10:02:14", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HMY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1159.0, "iv": 1.1664, "open_interest": 283.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0105, "vega": 0.005, "theta": -0.003, "rho": 0.0008, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-07T09:32:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270115P00037000", "bid": 17.5, "bid_size": 171.0, "ask": 21.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0133, "vega": 0.0027, "theta": -0.0017, "rho": -0.0103, "theo": 19.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "HMY270219C00009000", "bid": 7.7, "bid_size": 165.0, "ask": 10.4, "ask_size": 46.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0112, "vega": 0.0086, "theta": -0.0023, "rho": 0.0226, "theo": 9.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "HMY270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 539.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0113, "vega": 0.0087, "theta": -0.0037, "rho": -0.0025, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 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": "HMY270219C00010000", "bid": 7.3, "bid_size": 29.0, "ask": 8.8, "ask_size": 35.0, "iv": 0.7947, "open_interest": 2.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0151, "vega": 0.0106, "theta": -0.0029, "rho": 0.0247, "theo": 8.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-08T15:45:51", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HMY270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0152, "vega": 0.0106, "theta": -0.0041, "rho": -0.0031, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 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": "HMY270219C00011000", "bid": 6.4, "bid_size": 20.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0203, "vega": 0.0129, "theta": -0.0035, "rho": 0.0266, "theo": 7.1133, "change": 0.0, "open": 0.0, "high": 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": "HMY270219P00011000", "bid": 0.05, "bid_size": 43.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.6364, "open_interest": 112.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0205, "vega": 0.013, "theta": -0.0046, "rho": -0.004, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T11:15:01", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HMY270219C00012000", "bid": 5.5, "bid_size": 51.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0271, "vega": 0.0158, "theta": -0.0042, "rho": 0.0281, "theo": 6.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HMY270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.7003, "open_interest": 10.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0274, "vega": 0.0159, "theta": -0.0051, "rho": -0.0052, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T10:23:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HMY270219C00013000", "bid": 4.6, "bid_size": 59.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0359, "vega": 0.0193, "theta": -0.005, "rho": 0.0291, "theo": 5.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "HMY270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 426.0, "iv": 0.6582, "open_interest": 84.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0364, "vega": 0.0194, "theta": -0.0058, "rho": -0.0067, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T14:52:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HMY270219C00014000", "bid": 3.1, "bid_size": 307.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.4592, "open_interest": 18.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0469, "vega": 0.0233, "theta": -0.0058, "rho": 0.0295, "theo": 4.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T11:07:29", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HMY270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 422.0, "iv": 0.8514, "open_interest": 52.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0477, "vega": 0.0235, "theta": -0.0065, "rho": -0.0088, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T13:36:55", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "HMY270219C00015000", "bid": 3.2, "bid_size": 41.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.5924, "open_interest": 3.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0594, "vega": 0.0278, "theta": -0.0067, "rho": 0.029, "theo": 3.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:33:09", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "HMY270219P00015000", "bid": 0.6, "bid_size": 43.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.5227, "open_interest": 27.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0606, "vega": 0.0279, "theta": -0.0073, "rho": -0.0114, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T12:20:29", "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "HMY270219C00016000", "bid": 1.75, "bid_size": 344.0, "ask": 4.4, "ask_size": 346.0, "iv": 0.5583, "open_interest": 9.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0715, "vega": 0.032, "theta": -0.0076, "rho": 0.0276, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:32:17", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HMY270219P00016000", "bid": 0.1, "bid_size": 1408.0, "ask": 1.6, "ask_size": 114.0, "iv": 0.4605, "open_interest": 30.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0733, "vega": 0.0322, "theta": -0.0081, "rho": -0.0148, "theo": 1.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T13:24:51", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "HMY270219C00017000", "bid": 1.85, "bid_size": 235.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.5576, "open_interest": 20.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0807, "vega": 0.0353, "theta": -0.0084, "rho": 0.0253, "theo": 2.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:45:04", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HMY270219P00017000", "bid": 0.85, "bid_size": 216.0, "ask": 3.6, "ask_size": 389.0, "iv": 0.732, "open_interest": 26.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0831, "vega": 0.0354, "theta": -0.0088, "rho": -0.0184, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T09:33:30", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HMY270219C00018000", "bid": 1.3, "bid_size": 294.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.4887, "open_interest": 19.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0848, "vega": 0.0371, "theta": -0.0089, "rho": 0.0224, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:51:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HMY270219P00018000", "bid": 1.35, "bid_size": 228.0, "ask": 2.65, "ask_size": 172.0, "iv": 0.5214, "open_interest": 54.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.088, "vega": 0.037, "theta": -0.0092, "rho": -0.022, "theo": 1.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-30T12:45:30", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "HMY270219C00019000", "bid": 1.2, "bid_size": 522.0, "ask": 1.95, "ask_size": 672.0, "iv": 0.5351, "open_interest": 17.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.084, "vega": 0.0373, "theta": -0.0091, "rho": 0.0195, "theo": 1.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:03:11", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "HMY270219P00019000", "bid": 2.0, "bid_size": 610.0, "ask": 4.4, "ask_size": 555.0, "iv": 0.6829, "open_interest": 1.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0878, "vega": 0.0369, "theta": -0.0094, "rho": -0.0251, "theo": 2.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T09:32:52", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "HMY270219C00020000", "bid": 0.9, "bid_size": 705.0, "ask": 1.3, "ask_size": 234.0, "iv": 0.4945, "open_interest": 327.0, "volume": 5.0, "delta": 0.4036, "gamma": 0.0796, "vega": 0.0362, "theta": -0.0091, "rho": 0.0168, "theo": 1.1965, "change": 0.255, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T14:39:20", "percent_change": 26.1538, "prev_day_close": 0.974999979138374}, {"option": "HMY270219P00020000", "bid": 3.1, "bid_size": 30.0, "ask": 3.6, "ask_size": 217.0, "iv": 0.5419, "open_interest": 6.0, "volume": 2.0, "delta": -0.6179, "gamma": 0.084, "vega": 0.0354, "theta": -0.0093, "rho": -0.0274, "theo": 3.2769, "change": -0.45, "open": 3.41, "high": 3.41, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:35:08", "percent_change": -11.8421, "prev_day_close": 3.79999995231628}, {"option": "HMY270219C00021000", "bid": 0.4, "bid_size": 634.0, "ask": 1.15, "ask_size": 477.0, "iv": 0.4746, "open_interest": 32.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0735, "vega": 0.0344, "theta": -0.0089, "rho": 0.0144, "theo": 0.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T10:28:42", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "HMY270219P00021000", "bid": 3.9, "bid_size": 249.0, "ask": 4.4, "ask_size": 210.0, "iv": 0.5611, "open_interest": 19.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0783, "vega": 0.0331, "theta": -0.009, "rho": -0.0286, "theo": 4.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T14:57:40", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "HMY270219C00022000", "bid": 0.3, "bid_size": 12.0, "ask": 1.5, "ask_size": 347.0, "iv": 0.5775, "open_interest": 14.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0668, "vega": 0.0323, "theta": -0.0086, "rho": 0.0124, "theo": 0.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:20:48", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "HMY270219P00022000", "bid": 3.5, "bid_size": 158.0, "ask": 5.5, "ask_size": 119.0, "iv": 0.3958, "open_interest": 12.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0719, "vega": 0.0303, "theta": -0.0086, "rho": -0.0294, "theo": 4.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-16T11:14:05", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "HMY270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 331.0, "iv": 0.5638, "open_interest": 2.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0602, "vega": 0.03, "theta": -0.0082, "rho": 0.0107, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T15:23:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HMY270219P00023000", "bid": 4.3, "bid_size": 181.0, "ask": 6.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0656, "vega": 0.0275, "theta": -0.0082, "rho": -0.0291, "theo": 5.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T10:38:51", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HMY270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 409.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0541, "vega": 0.0277, "theta": -0.0078, "rho": 0.0093, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-20T09:33:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HMY270219P00024000", "bid": 5.2, "bid_size": 178.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0596, "vega": 0.0248, "theta": -0.0077, "rho": -0.0292, "theo": 6.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "HMY270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 333.0, "iv": 0.5988, "open_interest": 10.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0485, "vega": 0.0255, "theta": -0.0074, "rho": 0.0081, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T10:18:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMY270219P00025000", "bid": 6.1, "bid_size": 163.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0542, "vega": 0.0218, "theta": -0.0072, "rho": -0.0279, "theo": 7.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HMY270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 341.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0435, "vega": 0.0235, "theta": -0.007, "rho": 0.0071, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 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": "HMY270219P00026000", "bid": 7.5, "bid_size": 142.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0495, "vega": 0.0194, "theta": -0.0067, "rho": -0.0272, "theo": 8.5572, "change": 0.0, "open": 0.0, "high": 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": "HMY270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 340.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0391, "vega": 0.0216, "theta": -0.0065, "rho": 0.0062, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 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": "HMY270219P00027000", "bid": 8.4, "bid_size": 142.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0451, "vega": 0.0168, "theta": -0.0062, "rho": -0.0246, "theo": 9.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HMY270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 340.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0352, "vega": 0.0199, "theta": -0.0062, "rho": 0.0055, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 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": "HMY270219P00028000", "bid": 9.4, "bid_size": 137.0, "ask": 11.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0412, "vega": 0.0144, "theta": -0.0058, "rho": -0.0231, "theo": 10.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HMY270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0318, "vega": 0.0183, "theta": -0.0058, "rho": 0.0049, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-01T09:58:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270219P00029000", "bid": 10.2, "bid_size": 129.0, "ask": 12.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0381, "vega": 0.0125, "theta": -0.0054, "rho": -0.022, "theo": 11.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "HMY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 571.0, "iv": 0.7321, "open_interest": 100.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0288, "vega": 0.0169, "theta": -0.0054, "rho": 0.0044, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-25T15:36:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270219P00030000", "bid": 10.9, "bid_size": 132.0, "ask": 13.3, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0356, "vega": 0.0103, "theta": -0.0048, "rho": -0.0177, "theo": 12.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HMY270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0261, "vega": 0.0156, "theta": -0.0051, "rho": 0.0039, "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": 0.375}, {"option": "HMY270219P00031000", "bid": 11.7, "bid_size": 89.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0325, "vega": 0.0083, "theta": -0.0042, "rho": -0.016, "theo": 13.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HMY270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 988.0, "iv": 1.0419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.018, "vega": 0.0115, "theta": -0.004, "rho": 0.0026, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HMY270219P00035000", "bid": 15.8, "bid_size": 89.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0038, "rho": 0.0, "theo": 17.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HMY270319C00005000", "bid": 11.6, "bid_size": 149.0, "ask": 14.5, "ask_size": 57.0, "iv": 1.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0037, "vega": 0.0054, "theta": -0.0011, "rho": 0.0158, "theo": 12.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "HMY270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 374.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0037, "vega": 0.0054, "theta": -0.0027, "rho": -0.0018, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 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": "HMY270319C00010000", "bid": 7.3, "bid_size": 63.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0161, "vega": 0.0141, "theta": -0.0032, "rho": 0.0298, "theo": 8.1854, "change": 0.0, "open": 0.0, "high": 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": "HMY270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0162, "vega": 0.0142, "theta": -0.0042, "rho": -0.0051, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HMY270319C00011000", "bid": 6.6, "bid_size": 10.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.021, "vega": 0.0169, "theta": -0.0038, "rho": 0.0319, "theo": 7.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HMY270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 385.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0212, "vega": 0.017, "theta": -0.0047, "rho": -0.0063, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HMY270319C00012000", "bid": 5.7, "bid_size": 74.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.7067, "open_interest": 30.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0272, "vega": 0.0202, "theta": -0.0044, "rho": 0.0336, "theo": 6.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T15:42:08", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "HMY270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 399.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0276, "vega": 0.0203, "theta": -0.0052, "rho": -0.008, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 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": "HMY270319C00013000", "bid": 4.8, "bid_size": 223.0, "ask": 6.3, "ask_size": 208.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0348, "vega": 0.0241, "theta": -0.0051, "rho": 0.0347, "theo": 5.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-04T09:36:30", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HMY270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 790.0, "iv": 0.6189, "open_interest": 2.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0354, "vega": 0.0242, "theta": -0.0057, "rho": -0.0101, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T15:36:39", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "HMY270319C00014000", "bid": 4.1, "bid_size": 402.0, "ask": 5.6, "ask_size": 305.0, "iv": 0.6403, "open_interest": 2.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0436, "vega": 0.0283, "theta": -0.0058, "rho": 0.035, "theo": 4.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:13:01", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HMY270319P00014000", "bid": 0.05, "bid_size": 1626.0, "ask": 1.35, "ask_size": 636.0, "iv": 0.5666, "open_interest": 1.0, "volume": 3.0, "delta": -0.1886, "gamma": 0.0445, "vega": 0.0285, "theta": -0.0064, "rho": -0.0128, "theo": 0.746, "change": -0.38, "open": 0.82, "high": 0.82, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:08:34", "percent_change": -34.5455, "prev_day_close": 1.10000002384186}, {"option": "HMY270319C00015000", "bid": 3.5, "bid_size": 620.0, "ask": 4.1, "ask_size": 294.0, "iv": 0.5144, "open_interest": 241.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.053, "vega": 0.0327, "theta": -0.0065, "rho": 0.0344, "theo": 3.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T14:20:17", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "HMY270319P00015000", "bid": 0.1, "bid_size": 1694.0, "ask": 1.35, "ask_size": 278.0, "iv": 0.4755, "open_interest": 56.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0542, "vega": 0.0329, "theta": -0.007, "rho": -0.0161, "theo": 0.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:47:11", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HMY270319C00016000", "bid": 2.9, "bid_size": 597.0, "ask": 3.5, "ask_size": 379.0, "iv": 0.5201, "open_interest": 7.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0617, "vega": 0.0367, "theta": -0.0072, "rho": 0.0329, "theo": 3.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T13:57:24", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HMY270319P00016000", "bid": 1.25, "bid_size": 216.0, "ask": 1.55, "ask_size": 454.0, "iv": 0.5641, "open_interest": 106.0, "volume": 1.0, "delta": -0.305, "gamma": 0.0634, "vega": 0.0369, "theta": -0.0076, "rho": -0.0199, "theo": 1.2942, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:43:04", "percent_change": -15.625, "prev_day_close": 1.59999996423721}, {"option": "HMY270319C00017000", "bid": 2.4, "bid_size": 589.0, "ask": 2.95, "ask_size": 433.0, "iv": 0.5242, "open_interest": 18.0, "volume": 1.0, "delta": 0.6377, "gamma": 0.0681, "vega": 0.0398, "theta": -0.0078, "rho": 0.0306, "theo": 2.6819, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:17:31", "percent_change": 9.27835, "prev_day_close": 2.42499995231628}, {"option": "HMY270319P00017000", "bid": 1.7, "bid_size": 181.0, "ask": 2.1, "ask_size": 473.0, "iv": 0.5732, "open_interest": 219.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0704, "vega": 0.0399, "theta": -0.0081, "rho": -0.024, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-22T13:22:14", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HMY270319C00018000", "bid": 2.05, "bid_size": 289.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.5223, "open_interest": 19.0, "volume": 1.0, "delta": 0.5673, "gamma": 0.0715, "vega": 0.0416, "theta": -0.0082, "rho": 0.0279, "theo": 2.21, "change": 0.1, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:57:38", "percent_change": 4.54545, "prev_day_close": 2.19999998807907}, {"option": "HMY270319P00018000", "bid": 1.75, "bid_size": 636.0, "ask": 4.1, "ask_size": 587.0, "iv": 0.6916, "open_interest": 48.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0744, "vega": 0.0415, "theta": -0.0085, "rho": -0.0279, "theo": 2.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-27T12:47:33", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HMY270319C00019000", "bid": 1.45, "bid_size": 577.0, "ask": 2.4, "ask_size": 704.0, "iv": 0.5515, "open_interest": 6.0, "volume": 0.0, "delta": 0.5, "gamma": 0.0717, "vega": 0.0422, "theta": -0.0084, "rho": 0.0249, "theo": 1.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T15:29:48", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "HMY270319P00019000", "bid": 2.3, "bid_size": 504.0, "ask": 3.4, "ask_size": 375.0, "iv": 0.5287, "open_interest": 4.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0753, "vega": 0.0418, "theta": -0.0087, "rho": -0.0314, "theo": 2.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T10:02:05", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "HMY270319C00020000", "bid": 1.3, "bid_size": 534.0, "ask": 2.05, "ask_size": 773.0, "iv": 0.5724, "open_interest": 393.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0696, "vega": 0.0416, "theta": -0.0085, "rho": 0.0221, "theo": 1.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-30T15:26:55", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "HMY270319P00020000", "bid": 2.9, "bid_size": 463.0, "ask": 4.2, "ask_size": 371.0, "iv": 0.5376, "open_interest": 8.0, "volume": 1.0, "delta": -0.5833, "gamma": 0.0737, "vega": 0.0408, "theta": -0.0087, "rho": -0.0342, "theo": 3.5529, "change": -0.39, "open": 3.66, "high": 3.66, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T09:35:23", "percent_change": -9.62963, "prev_day_close": 4.05000007152557}, {"option": "HMY270319C00021000", "bid": 1.0, "bid_size": 536.0, "ask": 1.75, "ask_size": 816.0, "iv": 0.5691, "open_interest": 104.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0661, "vega": 0.0404, "theta": -0.0084, "rho": 0.0196, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T12:05:39", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "HMY270319P00021000", "bid": 4.1, "bid_size": 303.0, "ask": 4.7, "ask_size": 260.0, "iv": 0.5707, "open_interest": 9.0, "volume": 6.0, "delta": -0.64, "gamma": 0.0706, "vega": 0.0391, "theta": -0.0086, "rho": -0.036, "theo": 4.3169, "change": -0.48, "open": 4.55, "high": 4.55, "low": 4.38, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T11:26:09", "percent_change": -9.6, "prev_day_close": 5.00000011920929}, {"option": "HMY270319C00022000", "bid": 0.85, "bid_size": 470.0, "ask": 1.4, "ask_size": 791.0, "iv": 0.5669, "open_interest": 51.0, "volume": 1.0, "delta": 0.3385, "gamma": 0.0618, "vega": 0.0386, "theta": -0.0082, "rho": 0.0173, "theo": 1.1064, "change": -0.35, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:59:38", "percent_change": -25.9259, "prev_day_close": 1.35000000149012}, {"option": "HMY270319P00022000", "bid": 4.3, "bid_size": 403.0, "ask": 5.8, "ask_size": 328.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0666, "vega": 0.0367, "theta": -0.0084, "rho": -0.0373, "theo": 5.1304, "change": 0.0, "open": 0.0, "high": 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": "HMY270319C00023000", "bid": 0.7, "bid_size": 421.0, "ask": 1.1, "ask_size": 579.0, "iv": 0.5603, "open_interest": 15.0, "volume": 3.0, "delta": 0.2987, "gamma": 0.0572, "vega": 0.0366, "theta": -0.008, "rho": 0.0153, "theo": 0.9537, "change": 0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:10:12", "percent_change": 6.25, "prev_day_close": 0.80000002682209}, {"option": "HMY270319P00023000", "bid": 5.0, "bid_size": 341.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.5031, "open_interest": 2.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0623, "vega": 0.0342, "theta": -0.0081, "rho": -0.0383, "theo": 5.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-21T12:54:28", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "HMY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 380.0, "iv": 0.744, "open_interest": 3.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0527, "vega": 0.0345, "theta": -0.0077, "rho": 0.0136, "theo": 0.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T10:10:01", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "HMY270319P00024000", "bid": 5.8, "bid_size": 312.0, "ask": 7.4, "ask_size": 170.0, "iv": 0.4954, "open_interest": 7.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0582, "vega": 0.0314, "theta": -0.0078, "rho": -0.038, "theo": 6.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-31T09:32:59", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HMY270319C00025000", "bid": 0.5, "bid_size": 44.0, "ask": 0.9, "ask_size": 1178.0, "iv": 0.5932, "open_interest": 48.0, "volume": 2.0, "delta": 0.2354, "gamma": 0.0485, "vega": 0.0324, "theta": -0.0074, "rho": 0.0121, "theo": 0.7261, "change": -0.21, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T10:40:56", "percent_change": -23.3333, "prev_day_close": 0.899999976158142}, {"option": "HMY270319P00025000", "bid": 6.7, "bid_size": 320.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0541, "vega": 0.0289, "theta": -0.0074, "rho": -0.038, "theo": 7.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HMY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1200.0, "iv": 0.5834, "open_interest": 30.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0445, "vega": 0.0304, "theta": -0.0071, "rho": 0.0108, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-28T15:09:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HMY270319P00026000", "bid": 7.6, "bid_size": 323.0, "ask": 9.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0504, "vega": 0.026, "theta": -0.007, "rho": -0.0364, "theo": 8.6872, "change": 0.0, "open": 0.0, "high": 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": "HMY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 897.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0408, "vega": 0.0285, "theta": -0.0067, "rho": 0.0097, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 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": "HMY270319P00027000", "bid": 8.5, "bid_size": 138.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0469, "vega": 0.0236, "theta": -0.0067, "rho": -0.0357, "theo": 9.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HMY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 786.0, "iv": 0.6357, "open_interest": 1.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0375, "vega": 0.0267, "theta": -0.0064, "rho": 0.0088, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T11:42:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMY270319P00028000", "bid": 9.5, "bid_size": 134.0, "ask": 11.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0439, "vega": 0.0211, "theta": -0.0064, "rho": -0.0339, "theo": 10.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HMY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 902.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0345, "vega": 0.025, "theta": -0.0061, "rho": 0.008, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMY270319P00029000", "bid": 10.3, "bid_size": 119.0, "ask": 12.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0411, "vega": 0.0186, "theta": -0.0059, "rho": -0.0313, "theo": 11.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HMY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1038.0, "iv": 0.6883, "open_interest": 1085.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0318, "vega": 0.0234, "theta": -0.0058, "rho": 0.0072, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:58:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HMY270319P00030000", "bid": 11.1, "bid_size": 96.0, "ask": 13.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0386, "vega": 0.0166, "theta": -0.0056, "rho": -0.0303, "theo": 12.4919, "change": 0.0, "open": 0.0, "high": 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": "HMY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 925.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0293, "vega": 0.0219, "theta": -0.0055, "rho": 0.0066, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 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": "HMY270319P00031000", "bid": 12.0, "bid_size": 73.0, "ask": 14.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0362, "vega": 0.0139, "theta": -0.0053, "rho": -0.0263, "theo": 13.4633, "change": 0.0, "open": 0.0, "high": 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}, {"option": "HMY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1424.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0215, "vega": 0.017, "theta": -0.0045, "rho": 0.0046, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 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": "HMY270319P00035000", "bid": 15.5, "bid_size": 45.0, "ask": 19.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0286, "vega": 0.0062, "theta": -0.0039, "rho": -0.0123, "theo": 17.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HMY270521C00010000", "bid": 7.5, "bid_size": 5.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0161, "vega": 0.0179, "theta": -0.0025, "rho": 0.0367, "theo": 8.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "HMY270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 394.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0178, "vega": 0.0206, "theta": -0.0038, "rho": -0.0103, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HMY270521C00011000", "bid": 6.6, "bid_size": 22.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0208, "vega": 0.022, "theta": -0.0031, "rho": 0.039, "theo": 7.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HMY270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 403.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0226, "vega": 0.0244, "theta": -0.0042, "rho": -0.0128, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 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": "HMY270521C00012000", "bid": 5.8, "bid_size": 51.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0264, "vega": 0.0251, "theta": -0.0037, "rho": 0.0411, "theo": 6.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HMY270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 407.0, "iv": 0.6485, "open_interest": 2.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0281, "vega": 0.0285, "theta": -0.0047, "rho": -0.016, "theo": 0.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T13:15:55", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HMY270521C00013000", "bid": 5.1, "bid_size": 97.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.6366, "open_interest": 3.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0327, "vega": 0.0301, "theta": -0.0043, "rho": 0.0421, "theo": 5.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T15:33:41", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HMY270521P00013000", "bid": 0.15, "bid_size": 1507.0, "ask": 1.7, "ask_size": 370.0, "iv": 0.6113, "open_interest": 1.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0343, "vega": 0.033, "theta": -0.0052, "rho": -0.02, "theo": 0.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T13:15:55", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "HMY270521C00014000", "bid": 4.3, "bid_size": 185.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0394, "vega": 0.0351, "theta": -0.005, "rho": 0.0423, "theo": 5.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HMY270521P00014000", "bid": 0.6, "bid_size": 390.0, "ask": 3.2, "ask_size": 321.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0407, "vega": 0.0375, "theta": -0.0056, "rho": -0.0248, "theo": 1.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "HMY270521C00015000", "bid": 3.8, "bid_size": 198.0, "ask": 5.3, "ask_size": 204.0, "iv": 0.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0458, "vega": 0.0399, "theta": -0.0056, "rho": 0.0417, "theo": 4.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:56:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HMY270521P00015000", "bid": 0.9, "bid_size": 341.0, "ask": 2.35, "ask_size": 410.0, "iv": 0.6022, "open_interest": 56.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0467, "vega": 0.0418, "theta": -0.006, "rho": -0.0304, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:12:28", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "HMY270521C00016000", "bid": 3.1, "bid_size": 268.0, "ask": 5.5, "ask_size": 271.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0513, "vega": 0.044, "theta": -0.0061, "rho": 0.0403, "theo": 3.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "HMY270521P00016000", "bid": 1.3, "bid_size": 171.0, "ask": 3.1, "ask_size": 305.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0517, "vega": 0.0453, "theta": -0.0064, "rho": -0.0367, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HMY270521C00017000", "bid": 2.9, "bid_size": 283.0, "ask": 3.5, "ask_size": 126.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0552, "vega": 0.0471, "theta": -0.0066, "rho": 0.0383, "theo": 3.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "HMY270521P00017000", "bid": 1.85, "bid_size": 538.0, "ask": 2.8, "ask_size": 195.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0552, "vega": 0.048, "theta": -0.0067, "rho": -0.0436, "theo": 2.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HMY270521C00018000", "bid": 2.4, "bid_size": 335.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.5419, "open_interest": 1.0, "volume": 1.0, "delta": 0.5891, "gamma": 0.0575, "vega": 0.0491, "theta": -0.0069, "rho": 0.036, "theo": 2.7645, "change": 0.9, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:33:00", "percent_change": 42.8571, "prev_day_close": 2.10000002384186}, {"option": "HMY270521P00018000", "bid": 2.3, "bid_size": 516.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.5415, "open_interest": 3.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0571, "vega": 0.0496, "theta": -0.0069, "rho": -0.0507, "theo": 2.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-07T15:56:32", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "HMY270521C00019000", "bid": 2.0, "bid_size": 414.0, "ask": 3.2, "ask_size": 509.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0582, "vega": 0.0499, "theta": -0.0071, "rho": 0.0337, "theo": 2.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T15:41:26", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "HMY270521P00019000", "bid": 2.8, "bid_size": 487.0, "ask": 4.2, "ask_size": 350.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0576, "vega": 0.0503, "theta": -0.0069, "rho": -0.0579, "theo": 3.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HMY270521C00020000", "bid": 1.7, "bid_size": 428.0, "ask": 2.65, "ask_size": 347.0, "iv": 0.5821, "open_interest": 17.0, "volume": 5.0, "delta": 0.4845, "gamma": 0.0575, "vega": 0.0501, "theta": -0.0072, "rho": 0.031, "theo": 2.0829, "change": 0.275, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:33:00", "percent_change": 15.0685, "prev_day_close": 1.82499998807907}, {"option": "HMY270521P00020000", "bid": 4.0, "bid_size": 45.0, "ask": 4.6, "ask_size": 228.0, "iv": 0.5793, "open_interest": 469.0, "volume": 1.0, "delta": -0.5384, "gamma": 0.0568, "vega": 0.0501, "theta": -0.0069, "rho": -0.0648, "theo": 4.2217, "change": -0.65, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:35:08", "percent_change": -13.2653, "prev_day_close": 4.90000009536743}, {"option": "HMY270521C00021000", "bid": 1.45, "bid_size": 382.0, "ask": 2.4, "ask_size": 365.0, "iv": 0.5911, "open_interest": 2.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.056, "vega": 0.0495, "theta": -0.0072, "rho": 0.0285, "theo": 1.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T11:03:16", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "HMY270521P00021000", "bid": 4.7, "bid_size": 50.0, "ask": 5.3, "ask_size": 46.0, "iv": 0.5803, "open_interest": 5.0, "volume": 6.0, "delta": -0.5828, "gamma": 0.0553, "vega": 0.0493, "theta": -0.0068, "rho": -0.0717, "theo": 4.9528, "change": -0.49, "open": 4.9, "high": 5.02, "low": 4.8, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T11:26:09", "percent_change": -8.90909, "prev_day_close": 5.5}, {"option": "HMY270521C00022000", "bid": 1.0, "bid_size": 584.0, "ask": 2.55, "ask_size": 695.0, "iv": 0.6134, "open_interest": 14.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0539, "vega": 0.0484, "theta": -0.0072, "rho": 0.0263, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:40:42", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "HMY270521P00022000", "bid": 4.9, "bid_size": 437.0, "ask": 6.5, "ask_size": 372.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0532, "vega": 0.0481, "theta": -0.0066, "rho": -0.0784, "theo": 5.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-16T11:14:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HMY270521C00023000", "bid": 0.75, "bid_size": 352.0, "ask": 2.25, "ask_size": 422.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0515, "vega": 0.0471, "theta": -0.0071, "rho": 0.0241, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 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": "HMY270521P00023000", "bid": 5.4, "bid_size": 200.0, "ask": 7.1, "ask_size": 34.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0508, "vega": 0.0465, "theta": -0.0064, "rho": -0.0844, "theo": 6.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-29T10:40:02", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "HMY270521C00024000", "bid": 0.6, "bid_size": 206.0, "ask": 2.05, "ask_size": 443.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0488, "vega": 0.0453, "theta": -0.0069, "rho": 0.0222, "theo": 1.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HMY270521P00024000", "bid": 6.4, "bid_size": 144.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0486, "vega": 0.0448, "theta": -0.0061, "rho": -0.089, "theo": 7.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HMY270521C00025000", "bid": 0.45, "bid_size": 39.0, "ask": 1.8, "ask_size": 399.0, "iv": 0.6016, "open_interest": 15.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0462, "vega": 0.0437, "theta": -0.0067, "rho": 0.0203, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T09:56:43", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HMY270521P00025000", "bid": 7.2, "bid_size": 157.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.5531, "open_interest": 1.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0465, "vega": 0.0428, "theta": -0.0059, "rho": -0.0917, "theo": 8.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-10-16T10:47:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HMY270521C00026000", "bid": 0.3, "bid_size": 69.0, "ask": 2.0, "ask_size": 424.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0436, "vega": 0.0418, "theta": -0.0065, "rho": 0.0188, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HMY270521P00026000", "bid": 8.1, "bid_size": 157.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0447, "vega": 0.0407, "theta": -0.0057, "rho": -0.0939, "theo": 9.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HMY270521C00027000", "bid": 0.05, "bid_size": 1356.0, "ask": 1.6, "ask_size": 451.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.041, "vega": 0.04, "theta": -0.0063, "rho": 0.0173, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HMY270521P00027000", "bid": 9.0, "bid_size": 179.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0432, "vega": 0.0383, "theta": -0.0056, "rho": -0.0916, "theo": 9.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HMY270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 453.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0386, "vega": 0.0381, "theta": -0.0061, "rho": 0.016, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HMY270521P00028000", "bid": 9.2, "bid_size": 150.0, "ask": 12.0, "ask_size": 118.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0419, "vega": 0.0363, "theta": -0.0054, "rho": -0.0895, "theo": 10.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HMY270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 575.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0342, "vega": 0.0346, "theta": -0.0057, "rho": 0.0138, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HMY270521P00030000", "bid": 11.2, "bid_size": 157.0, "ask": 13.6, "ask_size": 111.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0398, "vega": 0.0314, "theta": -0.0052, "rho": -0.0825, "theo": 12.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HMY270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 461.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0254, "vega": 0.0273, "theta": -0.0047, "rho": 0.0096, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HMY270521P00035000", "bid": 16.1, "bid_size": 138.0, "ask": 18.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0348, "vega": 0.0187, "theta": -0.0044, "rho": -0.0531, "theo": 17.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HMY270917C00005000", "bid": 11.5, "bid_size": 174.0, "ask": 14.5, "ask_size": 160.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0037, "vega": 0.0073, "theta": 0.0, "rho": 0.0229, "theo": 12.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HMY270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 119.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0044, "vega": 0.0106, "theta": -0.0016, "rho": -0.0058, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 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": "HMY270917C00008000", "bid": 8.6, "bid_size": 187.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0104, "vega": 0.0195, "theta": -0.001, "rho": 0.0418, "theo": 10.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "HMY270917P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 777.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0108, "vega": 0.021, "theta": -0.0025, "rho": -0.0129, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HMY270917C00010000", "bid": 7.0, "bid_size": 287.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.6106, "open_interest": 1.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0166, "vega": 0.0294, "theta": -0.0021, "rho": 0.0557, "theo": 8.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-14T11:21:26", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "HMY270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 898.0, "iv": 0.904, "open_interest": 10.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.017, "vega": 0.0302, "theta": -0.0033, "rho": -0.0205, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:03:16", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "HMY270917C00013000", "bid": 5.1, "bid_size": 276.0, "ask": 8.1, "ask_size": 206.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0271, "vega": 0.0445, "theta": -0.0036, "rho": 0.0662, "theo": 6.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HMY270917P00013000", "bid": 0.05, "bid_size": 1604.0, "ask": 3.6, "ask_size": 613.0, "iv": 0.7016, "open_interest": 3.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.028, "vega": 0.045, "theta": -0.0045, "rho": -0.0365, "theo": 1.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:34:30", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "HMY270917C00015000", "bid": 4.0, "bid_size": 330.0, "ask": 7.2, "ask_size": 351.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0335, "vega": 0.053, "theta": -0.0045, "rho": 0.0654, "theo": 5.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "HMY270917P00015000", "bid": 0.9, "bid_size": 343.0, "ask": 4.1, "ask_size": 315.0, "iv": 0.6559, "open_interest": 3.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0349, "vega": 0.0535, "theta": -0.0052, "rho": -0.0495, "theo": 2.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T10:50:01", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "HMY270917C00017000", "bid": 3.1, "bid_size": 436.0, "ask": 5.4, "ask_size": 62.0, "iv": 0.5931, "open_interest": 90.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0385, "vega": 0.0594, "theta": -0.0052, "rho": 0.0623, "theo": 4.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T11:54:30", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HMY270917P00017000", "bid": 2.0, "bid_size": 368.0, "ask": 5.0, "ask_size": 335.0, "iv": 0.6463, "open_interest": 47.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0402, "vega": 0.0596, "theta": -0.0056, "rho": -0.0634, "theo": 3.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:43:03", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HMY270917C00020000", "bid": 1.8, "bid_size": 413.0, "ask": 5.0, "ask_size": 406.0, "iv": 0.6319, "open_interest": 34.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0423, "vega": 0.064, "theta": -0.0056, "rho": 0.0549, "theo": 3.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T12:19:01", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "HMY270917P00020000", "bid": 3.6, "bid_size": 493.0, "ask": 6.8, "ask_size": 475.0, "iv": 0.6211, "open_interest": 401.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0443, "vega": 0.0635, "theta": -0.0057, "rho": -0.0844, "theo": 5.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-27T12:21:08", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HMY270917C00022000", "bid": 1.15, "bid_size": 597.0, "ask": 4.3, "ask_size": 650.0, "iv": 0.6153, "open_interest": 604.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0427, "vega": 0.0643, "theta": -0.0057, "rho": 0.0493, "theo": 2.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T13:13:13", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "HMY270917P00022000", "bid": 4.8, "bid_size": 268.0, "ask": 8.1, "ask_size": 190.0, "iv": 0.598, "open_interest": 65.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0446, "vega": 0.0629, "theta": -0.0054, "rho": -0.0973, "theo": 6.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T10:33:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HMY270917C00025000", "bid": 0.3, "bid_size": 1323.0, "ask": 3.8, "ask_size": 549.0, "iv": 0.6144, "open_interest": 305.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0409, "vega": 0.0615, "theta": -0.0055, "rho": 0.041, "theo": 1.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-15T10:58:34", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "HMY270917P00025000", "bid": 7.0, "bid_size": 220.0, "ask": 10.1, "ask_size": 146.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0426, "vega": 0.0588, "theta": -0.0048, "rho": -0.1141, "theo": 8.6857, "change": 0.0, "open": 0.0, "high": 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": "HMY270917C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 675.0, "iv": 0.6785, "open_interest": 226.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0349, "vega": 0.0527, "theta": -0.0048, "rho": 0.0295, "theo": 1.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-25T14:19:34", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HMY270917P00030000", "bid": 10.9, "bid_size": 195.0, "ask": 14.3, "ask_size": 142.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0391, "vega": 0.0469, "theta": -0.0036, "rho": -0.1193, "theo": 12.9155, "change": 0.0, "open": 0.0, "high": 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": "HMY270917C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 762.0, "iv": 0.6306, "open_interest": 145.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0281, "vega": 0.0429, "theta": -0.0039, "rho": 0.021, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-04T11:52:19", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HMY270917P00035000", "bid": 15.5, "bid_size": 158.0, "ask": 19.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0398, "vega": 0.0283, "theta": -0.0031, "rho": -0.0821, "theo": 17.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "HMY280121C00001000", "bid": 16.6, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 16.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "HMY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1928.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.003, "theta": -0.0005, "rho": -0.0023, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00002000", "bid": 15.7, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.5704, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0086, "theo": 15.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HMY280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2066.0, "iv": 0.0, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0013, "vega": 0.0056, "theta": -0.0008, "rho": -0.004, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:45:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00003000", "bid": 14.7, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0012, "theta": 0.0, "rho": 0.0131, "theo": 14.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "HMY280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2095.0, "iv": 3.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0023, "vega": 0.0084, "theta": -0.001, "rho": -0.006, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00004000", "bid": 13.7, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0016, "vega": 0.0037, "theta": 0.0, "rho": 0.0184, "theo": 13.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-08T15:59:17", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "HMY280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2075.0, "iv": 2.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0036, "vega": 0.0115, "theta": -0.0012, "rho": -0.0084, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00005000", "bid": 12.7, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6934, "open_interest": 51.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0031, "vega": 0.0066, "theta": 0.0, "rho": 0.0238, "theo": 12.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-05T09:32:36", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "HMY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2095.0, "iv": 1.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0051, "vega": 0.015, "theta": -0.0015, "rho": -0.0112, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00008000", "bid": 8.2, "bid_size": 437.0, "ask": 12.5, "ask_size": 413.0, "iv": 0.8152, "open_interest": 247.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0104, "vega": 0.0205, "theta": -0.0009, "rho": 0.043, "theo": 10.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T12:15:58", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HMY280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1104.0, "iv": 1.282, "open_interest": 118.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0116, "vega": 0.0281, "theta": -0.0023, "rho": -0.0238, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-03-19T09:49:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00010000", "bid": 6.7, "bid_size": 483.0, "ask": 10.2, "ask_size": 444.0, "iv": 0.6345, "open_interest": 487.0, "volume": 2.0, "delta": 0.8941, "gamma": 0.0166, "vega": 0.0329, "theta": -0.0018, "rho": 0.0568, "theo": 8.5749, "change": 0.38, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T09:33:01", "percent_change": 4.81013, "prev_day_close": 7.90000009536743}, {"option": "HMY280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1127.0, "iv": 1.0076, "open_interest": 69.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0172, "vega": 0.0386, "theta": -0.0029, "rho": -0.0365, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-13T15:50:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HMY280121C00013000", "bid": 4.8, "bid_size": 458.0, "ask": 9.0, "ask_size": 445.0, "iv": 0.6904, "open_interest": 133.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0254, "vega": 0.0513, "theta": -0.003, "rho": 0.0727, "theo": 6.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-01T10:38:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HMY280121P00013000", "bid": 1.2, "bid_size": 382.0, "ask": 2.5, "ask_size": 324.0, "iv": 0.5837, "open_interest": 41.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0259, "vega": 0.0539, "theta": -0.0037, "rho": -0.0621, "theo": 2.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "HMY280121C00015000", "bid": 4.5, "bid_size": 30.0, "ask": 7.4, "ask_size": 317.0, "iv": 0.6868, "open_interest": 302.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0302, "vega": 0.06, "theta": -0.0037, "rho": 0.0743, "theo": 5.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:51:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HMY280121P00015000", "bid": 1.5, "bid_size": 384.0, "ask": 5.0, "ask_size": 432.0, "iv": 0.6602, "open_interest": 402.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0306, "vega": 0.062, "theta": -0.0041, "rho": -0.0826, "theo": 2.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T11:48:29", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "HMY280121C00017000", "bid": 2.8, "bid_size": 338.0, "ask": 7.0, "ask_size": 328.0, "iv": 0.6466, "open_interest": 219.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0337, "vega": 0.0665, "theta": -0.0042, "rho": 0.0727, "theo": 4.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T10:31:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HMY280121P00017000", "bid": 2.2, "bid_size": 405.0, "ask": 6.0, "ask_size": 406.0, "iv": 0.6189, "open_interest": 129.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0341, "vega": 0.0678, "theta": -0.0043, "rho": -0.1046, "theo": 4.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:51:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "HMY280121C00020000", "bid": 2.0, "bid_size": 674.0, "ask": 6.0, "ask_size": 695.0, "iv": 0.6577, "open_interest": 408.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0362, "vega": 0.0719, "theta": -0.0046, "rho": 0.0676, "theo": 3.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:26:25", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HMY280121P00020000", "bid": 3.1, "bid_size": 747.0, "ask": 7.5, "ask_size": 564.0, "iv": 0.5228, "open_interest": 1736.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0366, "vega": 0.0721, "theta": -0.0044, "rho": -0.1389, "theo": 5.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:05:32", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HMY280121C00022000", "bid": 2.85, "bid_size": 504.0, "ask": 4.1, "ask_size": 592.0, "iv": 0.6584, "open_interest": 190.0, "volume": 5.0, "delta": 0.5053, "gamma": 0.0366, "vega": 0.0728, "theta": -0.0047, "rho": 0.0632, "theo": 3.0546, "change": 0.76, "open": 2.93, "high": 3.31, "low": 2.93, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T13:13:10", "percent_change": 29.8039, "prev_day_close": 2.55000004172325}, {"option": "HMY280121P00022000", "bid": 4.5, "bid_size": 367.0, "ask": 9.0, "ask_size": 310.0, "iv": 0.5312, "open_interest": 58.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0369, "vega": 0.0727, "theta": -0.0042, "rho": -0.1618, "theo": 7.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-03-17T09:33:36", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HMY280121C00025000", "bid": 1.8, "bid_size": 631.0, "ask": 2.9, "ask_size": 384.0, "iv": 0.5917, "open_interest": 433.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0357, "vega": 0.0716, "theta": -0.0047, "rho": 0.0567, "theo": 2.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:42:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HMY280121P00025000", "bid": 6.6, "bid_size": 633.0, "ask": 11.5, "ask_size": 520.0, "iv": 0.5372, "open_interest": 1000.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.036, "vega": 0.071, "theta": -0.0038, "rho": -0.191, "theo": 9.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T12:55:00", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HMY280121C00027000", "bid": 1.0, "bid_size": 46.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.5831, "open_interest": 8.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0345, "vega": 0.0697, "theta": -0.0046, "rho": 0.0522, "theo": 2.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T09:33:13", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HMY280121P00027000", "bid": 8.5, "bid_size": 249.0, "ask": 13.0, "ask_size": 120.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0351, "vega": 0.0685, "theta": -0.0036, "rho": -0.2001, "theo": 11.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HMY280121C00030000", "bid": 1.05, "bid_size": 59.0, "ask": 4.0, "ask_size": 498.0, "iv": 0.7281, "open_interest": 530.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0323, "vega": 0.0659, "theta": -0.0044, "rho": 0.0458, "theo": 1.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:24:25", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "HMY280121P00030000", "bid": 11.0, "bid_size": 254.0, "ask": 15.5, "ask_size": 136.0, "iv": 0.551, "open_interest": 7.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0335, "vega": 0.0639, "theta": -0.0031, "rho": -0.2114, "theo": 13.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-03-31T12:19:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HMY280121C00035000", "bid": 1.0, "bid_size": 15.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.613, "open_interest": 786.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0283, "vega": 0.0585, "theta": -0.0039, "rho": 0.0368, "theo": 1.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T11:07:32", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HMY280121P00035000", "bid": 15.5, "bid_size": 191.0, "ask": 20.0, "ask_size": 127.0, "iv": 0.565, "open_interest": 11.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0328, "vega": 0.0532, "theta": -0.0025, "rho": -0.1982, "theo": 18.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-03-31T12:22:09", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HMY290119C00005000", "bid": 10.5, "bid_size": 56.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0032, "vega": 0.0057, "theta": 0.0, "rho": 0.0371, "theo": 12.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HMY290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 342.0, "iv": 0.7844, "open_interest": 3609.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0055, "vega": 0.0227, "theta": -0.001, "rho": -0.027, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:52:54", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HMY290119C00010000", "bid": 8.8, "bid_size": 20.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.6496, "open_interest": 7.0, "volume": 24.0, "delta": 0.9213, "gamma": 0.0144, "vega": 0.0488, "theta": -0.0009, "rho": 0.1222, "theo": 9.3787, "change": 0.45, "open": 9.5, "high": 9.5, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:50:50", "percent_change": 5.38922, "prev_day_close": 8.35000014305115}, {"option": "HMY290119P00010000", "bid": 0.15, "bid_size": 1058.0, "ask": 3.5, "ask_size": 1066.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0153, "vega": 0.0531, "theta": -0.0019, "rho": -0.0844, "theo": 1.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:45", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "HMY290119C00013000", "bid": 5.5, "bid_size": 413.0, "ask": 9.5, "ask_size": 409.0, "iv": 0.5768, "open_interest": 60.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.02, "vega": 0.0664, "theta": -0.0017, "rho": 0.13, "theo": 7.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T15:48:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HMY290119P00013000", "bid": 2.4, "bid_size": 378.0, "ask": 3.3, "ask_size": 265.0, "iv": 0.6038, "open_interest": 3.0, "volume": 2.0, "delta": -0.2155, "gamma": 0.0207, "vega": 0.0693, "theta": -0.0024, "rho": -0.1335, "theo": 2.9936, "change": 0.055, "open": 2.99, "high": 2.99, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T14:35:43", "percent_change": 1.9469, "prev_day_close": 2.82500004768372}, {"option": "HMY290119C00015000", "bid": 5.1, "bid_size": 354.0, "ask": 8.6, "ask_size": 352.0, "iv": 0.6029, "open_interest": 2.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0229, "vega": 0.0757, "theta": -0.0021, "rho": 0.1316, "theo": 6.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T12:14:13", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HMY290119P00015000", "bid": 3.2, "bid_size": 404.0, "ask": 4.8, "ask_size": 380.0, "iv": 0.6202, "open_interest": 13.0, "volume": 1.0, "delta": -0.2655, "gamma": 0.0235, "vega": 0.0778, "theta": -0.0026, "rho": -0.1693, "theo": 3.9837, "change": -0.55, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:36:23", "percent_change": -12.6437, "prev_day_close": 4.34999990463257}, {"option": "HMY290119C00018000", "bid": 3.5, "bid_size": 563.0, "ask": 8.5, "ask_size": 555.0, "iv": 0.6238, "open_interest": 2.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0261, "vega": 0.0861, "theta": -0.0026, "rho": 0.13, "theo": 5.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-14T12:12:34", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HMY290119P00018000", "bid": 3.4, "bid_size": 693.0, "ask": 7.5, "ask_size": 620.0, "iv": 0.5873, "open_interest": 1.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0265, "vega": 0.0871, "theta": -0.0027, "rho": -0.2268, "theo": 5.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "HMY290119C00020000", "bid": 3.0, "bid_size": 329.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.6032, "open_interest": 37.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0274, "vega": 0.0908, "theta": -0.0028, "rho": 0.1279, "theo": 5.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:34:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HMY290119P00020000", "bid": 4.0, "bid_size": 76.0, "ask": 9.0, "ask_size": 61.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0278, "vega": 0.0913, "theta": -0.0027, "rho": -0.266, "theo": 6.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HMY290119C00022000", "bid": 2.5, "bid_size": 308.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.6032, "open_interest": 7.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0283, "vega": 0.094, "theta": -0.003, "rho": 0.1249, "theo": 4.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-02T09:56:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HMY290119P00022000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.5582, "open_interest": 2.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0287, "vega": 0.0938, "theta": -0.0026, "rho": -0.2878, "theo": 8.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T11:39:13", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HMY290119C00025000", "bid": 2.0, "bid_size": 18.0, "ask": 6.5, "ask_size": 251.0, "iv": 0.6173, "open_interest": 23.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.029, "vega": 0.0968, "theta": -0.0032, "rho": 0.1201, "theo": 4.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T15:41:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HMY290119P00025000", "bid": 7.5, "bid_size": 54.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.5713, "open_interest": 1.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0302, "vega": 0.0951, "theta": -0.0026, "rho": -0.307, "theo": 10.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-29T10:36:14", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HMY290119C00027000", "bid": 1.5, "bid_size": 374.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.6031, "open_interest": 7.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0292, "vega": 0.0974, "theta": -0.0033, "rho": 0.1149, "theo": 3.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T09:32:15", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "HMY290119P00027000", "bid": 10.6, "bid_size": 33.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0311, "vega": 0.0946, "theta": -0.0025, "rho": -0.3072, "theo": 11.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-29T10:37:28", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "HMY290119C00030000", "bid": 1.0, "bid_size": 399.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.6, "open_interest": 56.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.029, "vega": 0.0973, "theta": -0.0033, "rho": 0.1075, "theo": 3.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T15:50:52", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "HMY290119P00030000", "bid": 11.5, "bid_size": 62.0, "ask": 16.5, "ask_size": 60.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0321, "vega": 0.0914, "theta": -0.0024, "rho": -0.312, "theo": 14.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HMY290119C00035000", "bid": 1.4, "bid_size": 722.0, "ask": 4.3, "ask_size": 756.0, "iv": 0.624, "open_interest": 67.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0282, "vega": 0.095, "theta": -0.0033, "rho": 0.0959, "theo": 2.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:43:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HMY290119P00035000", "bid": 16.0, "bid_size": 40.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0346, "vega": 0.0831, "theta": -0.0021, "rho": -0.3031, "theo": 18.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}], "symbol": "HMY", "security_type": "stock", "exchange_id": 3, "current_price": 17.6, "price_change": 0.43, "price_change_percent": 2.5044, "bid": 17.59, "ask": 17.8, "bid_size": 100, "ask_size": 2000, "open": 17.8, "high": 17.98, "low": 17.305, "close": 17.6, "prev_day_close": 17.17, "volume": 3397685, "iv30": 51.056, "iv30_change": -1.265, "iv30_change_percent": -2.4178, "seqno": 10407546680, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HMY"}