{"timestamp": "2026-11-10 00:02:39", "data": {"options": [{"option": "HNGE261120C00050000", "bid": 70.3, "bid_size": 10.0, "ask": 72.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 72.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.08, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "HNGE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 3.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0078, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HNGE261120C00055000", "bid": 65.3, "bid_size": 10.0, "ask": 68.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 67.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "HNGE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 2.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0092, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HNGE261120C00060000", "bid": 60.3, "bid_size": 12.0, "ask": 63.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 62.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.21, "last_trade_time": "2026-09-30T12:05:02", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "HNGE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.6715, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0111, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:10:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HNGE261120C00065000", "bid": 55.3, "bid_size": 10.0, "ask": 58.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 57.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "HNGE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 2.4098, "open_interest": 6.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0135, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T10:37:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261120C00070000", "bid": 50.3, "bid_size": 27.0, "ask": 52.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 52.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.35, "last_trade_time": "2026-10-20T10:56:37", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "HNGE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.5765, "open_interest": 1231.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0167, "rho": -0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:11:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HNGE261120C00075000", "bid": 45.3, "bid_size": 16.0, "ask": 47.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 47.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-14T15:23:35", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "HNGE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 137.0, "iv": 1.218, "open_interest": 1369.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0211, "rho": -0.0004, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HNGE261120C00080000", "bid": 40.4, "bid_size": 55.0, "ask": 42.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0371, "rho": 0.0007, "theo": 42.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-04T09:55:39", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HNGE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2093, "open_interest": 238.0, "volume": 26.0, "delta": -0.011, "gamma": 0.0012, "vega": 0.0061, "theta": -0.0271, "rho": -0.0005, "theo": 0.0896, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:07:58", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "HNGE261120C00085000", "bid": 35.4, "bid_size": 18.0, "ask": 37.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0404, "rho": 0.0009, "theo": 37.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-11-04T11:30:04", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "HNGE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 275.0, "iv": 1.157, "open_interest": 1235.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0019, "vega": 0.0086, "theta": -0.0354, "rho": -0.0007, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:23:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HNGE261120C00090000", "bid": 30.5, "bid_size": 25.0, "ask": 32.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0033, "vega": 0.0055, "theta": -0.0516, "rho": 0.0034, "theo": 32.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-05T11:00:34", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "HNGE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 217.0, "iv": 0.9658, "open_interest": 1495.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.003, "vega": 0.0123, "theta": -0.0472, "rho": -0.0011, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:01:08", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HNGE261120C00095000", "bid": 25.6, "bid_size": 54.0, "ask": 27.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": 0.9742, "gamma": 0.0056, "vega": 0.0116, "theta": -0.0688, "rho": 0.0073, "theo": 27.2207, "change": 3.65, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-09T13:55:30", "percent_change": 17.6329, "prev_day_close": 20.6999998092651}, {"option": "HNGE261120P00095000", "bid": 0.05, "bid_size": 83.0, "ask": 0.55, "ask_size": 261.0, "iv": 0.8467, "open_interest": 97.0, "volume": 2.0, "delta": -0.0388, "gamma": 0.0047, "vega": 0.0178, "theta": -0.0637, "rho": -0.0018, "theo": 0.2855, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:44:58", "percent_change": -56.5217, "prev_day_close": 0.574999988079071}, {"option": "HNGE261120C00100000", "bid": 20.7, "bid_size": 116.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 109.0, "volume": 1.0, "delta": 0.949, "gamma": 0.0083, "vega": 0.0216, "theta": -0.0939, "rho": 0.0112, "theo": 22.343, "change": 5.65, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-09T15:58:55", "percent_change": 34.2424, "prev_day_close": 16.5}, {"option": "HNGE261120P00100000", "bid": 0.15, "bid_size": 99.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.7831, "open_interest": 401.0, "volume": 7.0, "delta": -0.0626, "gamma": 0.0075, "vega": 0.0262, "theta": -0.0871, "rho": -0.0028, "theo": 0.456, "change": -0.575, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -62.1622, "prev_day_close": 0.924999982118606}, {"option": "HNGE261120C00105000", "bid": 16.0, "bid_size": 69.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 82.0, "volume": 3.0, "delta": 0.9067, "gamma": 0.0128, "vega": 0.0342, "theta": -0.1258, "rho": 0.0147, "theo": 17.6002, "change": 2.8, "open": 15.5, "high": 15.5, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T13:40:31", "percent_change": 22.8571, "prev_day_close": 12.25}, {"option": "HNGE261120P00105000", "bid": 0.35, "bid_size": 113.0, "ask": 1.85, "ask_size": 138.0, "iv": 0.7854, "open_interest": 144.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.012, "vega": 0.0382, "theta": -0.1191, "rho": -0.0047, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T13:16:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HNGE261120C00110000", "bid": 11.5, "bid_size": 116.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.5495, "open_interest": 86.0, "volume": 31.0, "delta": 0.8356, "gamma": 0.0191, "vega": 0.0515, "theta": -0.1644, "rho": 0.0176, "theo": 13.1205, "change": 2.3, "open": 9.4, "high": 11.03, "low": 9.4, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:55:30", "percent_change": 27.0588, "prev_day_close": 8.5}, {"option": "HNGE261120P00110000", "bid": 0.9, "bid_size": 87.0, "ask": 2.3, "ask_size": 264.0, "iv": 0.6988, "open_interest": 1193.0, "volume": 27.0, "delta": -0.172, "gamma": 0.0184, "vega": 0.0541, "theta": -0.1592, "rho": -0.0079, "theo": 1.3304, "change": -1.525, "open": 2.29, "high": 2.29, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:08:23", "percent_change": -50.4132, "prev_day_close": 3.02499997615814}, {"option": "HNGE261120C00115000", "bid": 7.5, "bid_size": 136.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.5432, "open_interest": 184.0, "volume": 1.0, "delta": 0.7252, "gamma": 0.0264, "vega": 0.0701, "theta": -0.2046, "rho": 0.0186, "theo": 9.1208, "change": 1.15, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:39:56", "percent_change": 21.4953, "prev_day_close": 5.34999990463257}, {"option": "HNGE261120P00115000", "bid": 1.85, "bid_size": 52.0, "ask": 4.3, "ask_size": 182.0, "iv": 0.7085, "open_interest": 70.0, "volume": 5.0, "delta": -0.2798, "gamma": 0.0257, "vega": 0.0713, "theta": -0.2006, "rho": -0.013, "theo": 2.374, "change": -2.45, "open": 3.69, "high": 3.69, "low": 2.94, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:00:45", "percent_change": -44.9541, "prev_day_close": 5.45000004768372}, {"option": "HNGE261120C00120000", "bid": 5.2, "bid_size": 155.0, "ask": 6.9, "ask_size": 108.0, "iv": 0.6121, "open_interest": 1063.0, "volume": 17.0, "delta": 0.5775, "gamma": 0.0315, "vega": 0.0824, "theta": -0.2308, "rho": 0.0166, "theo": 5.882, "change": 2.55, "open": 4.77, "high": 6.0, "low": 4.4, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:59:36", "percent_change": 73.913, "prev_day_close": 3.44999992847443}, {"option": "HNGE261120P00120000", "bid": 3.6, "bid_size": 16.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.6798, "open_interest": 8.0, "volume": 2.0, "delta": -0.4247, "gamma": 0.0309, "vega": 0.0828, "theta": -0.227, "rho": -0.02, "theo": 4.1698, "change": -3.7, "open": 6.52, "high": 6.52, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:47:09", "percent_change": -44.0476, "prev_day_close": 8.39999985694885}, {"option": "HNGE261120C00125000", "bid": 3.0, "bid_size": 55.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.5748, "open_interest": 86.0, "volume": 28.0, "delta": 0.4191, "gamma": 0.0313, "vega": 0.0826, "theta": -0.2283, "rho": 0.0131, "theo": 3.5762, "change": 1.275, "open": 2.3, "high": 3.2, "low": 2.3, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:54:09", "percent_change": 66.2338, "prev_day_close": 1.92500001192093}, {"option": "HNGE261120P00125000", "bid": 6.1, "bid_size": 10.0, "ask": 8.4, "ask_size": 70.0, "iv": 0.634, "open_interest": 11.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0308, "vega": 0.0824, "theta": -0.2245, "rho": -0.0277, "theo": 6.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T11:51:02", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "HNGE261120C00130000", "bid": 1.7, "bid_size": 13.0, "ask": 2.9, "ask_size": 152.0, "iv": 0.6281, "open_interest": 476.0, "volume": 17.0, "delta": 0.2837, "gamma": 0.0265, "vega": 0.072, "theta": -0.1997, "rho": 0.0094, "theo": 2.1181, "change": 0.7, "open": 1.22, "high": 1.86, "low": 1.22, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:49:11", "percent_change": 63.6364, "prev_day_close": 1.09999999403954}, {"option": "HNGE261120P00130000", "bid": 9.3, "bid_size": 15.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0261, "vega": 0.0714, "theta": -0.1961, "rho": -0.0348, "theo": 10.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "HNGE261120C00135000", "bid": 0.35, "bid_size": 301.0, "ask": 2.0, "ask_size": 190.0, "iv": 0.6098, "open_interest": 399.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0201, "vega": 0.0568, "theta": -0.1604, "rho": 0.0064, "theo": 1.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:23:31", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "HNGE261120P00135000", "bid": 13.4, "bid_size": 17.0, "ask": 15.9, "ask_size": 43.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0199, "vega": 0.0563, "theta": -0.157, "rho": -0.0405, "theo": 14.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "HNGE261120C00140000", "bid": 0.1, "bid_size": 133.0, "ask": 1.75, "ask_size": 126.0, "iv": 0.6885, "open_interest": 100.0, "volume": 1.0, "delta": 0.1198, "gamma": 0.0144, "vega": 0.0424, "theta": -0.1226, "rho": 0.0043, "theo": 0.7603, "change": 0.325, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:54:47", "percent_change": 61.9048, "prev_day_close": 0.525000013411045}, {"option": "HNGE261120P00140000", "bid": 17.5, "bid_size": 41.0, "ask": 20.4, "ask_size": 23.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0143, "vega": 0.0422, "theta": -0.1191, "rho": -0.0449, "theo": 19.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "HNGE261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 99.0, "iv": 0.7331, "open_interest": 16.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0101, "vega": 0.031, "theta": -0.0912, "rho": 0.0028, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:25:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HNGE261120P00145000", "bid": 22.8, "bid_size": 2.0, "ask": 25.1, "ask_size": 28.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.01, "vega": 0.0307, "theta": -0.0876, "rho": -0.0484, "theo": 23.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "HNGE261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.9302, "open_interest": 18.0, "volume": 1.0, "delta": 0.0511, "gamma": 0.007, "vega": 0.0223, "theta": -0.067, "rho": 0.0019, "theo": 0.2977, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:12", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "HNGE261120P00150000", "bid": 27.4, "bid_size": 20.0, "ask": 29.9, "ask_size": 14.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0069, "vega": 0.0222, "theta": -0.0632, "rho": -0.0512, "theo": 28.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "HNGE261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9692, "open_interest": 74.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0048, "vega": 0.016, "theta": -0.0491, "rho": 0.0013, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:29:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNGE261120P00155000", "bid": 32.2, "bid_size": 23.0, "ask": 34.8, "ask_size": 14.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0048, "vega": 0.016, "theta": -0.0448, "rho": -0.0537, "theo": 33.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "HNGE261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0034, "vega": 0.0115, "theta": -0.0359, "rho": 0.0009, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 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": "HNGE261120P00160000", "bid": 37.1, "bid_size": 16.0, "ask": 39.9, "ask_size": 11.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0033, "vega": 0.0115, "theta": -0.0313, "rho": -0.0559, "theo": 38.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "HNGE261218C00020000", "bid": 100.3, "bid_size": 1.0, "ask": 104.1, "ask_size": 5.0, "iv": 2.6158, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 102.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.7, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "HNGE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HNGE261218C00022500", "bid": 97.8, "bid_size": 1.0, "ask": 101.6, "ask_size": 7.0, "iv": 2.4427, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 99.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "HNGE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0011, "theta": -0.0024, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261218C00025000", "bid": 95.3, "bid_size": 1.0, "ask": 98.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 97.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "HNGE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9876, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261218C00030000", "bid": 90.3, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 1.8527, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 92.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "HNGE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6505, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.003, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-29T13:34:52", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HNGE261218C00035000", "bid": 85.3, "bid_size": 5.0, "ask": 89.2, "ask_size": 5.0, "iv": 1.8834, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 87.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.28, "last_trade_time": "2026-06-24T11:19:21", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "HNGE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0035, "rho": -0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-15T09:30:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HNGE261218C00040000", "bid": 80.4, "bid_size": 5.0, "ask": 83.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 82.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "HNGE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0042, "rho": -0.0003, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261218C00045000", "bid": 75.4, "bid_size": 5.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 77.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-09-10T14:51:51", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "HNGE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0035, "theta": -0.005, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261218C00050000", "bid": 70.4, "bid_size": 1.0, "ask": 74.1, "ask_size": 5.0, "iv": 1.3055, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 72.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.58, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "HNGE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7419, "open_interest": 6.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0046, "theta": -0.006, "rho": -0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-22T09:53:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE261218C00055000", "bid": 65.4, "bid_size": 8.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 67.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-11-03T09:30:39", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "HNGE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 171.0, "iv": 1.287, "open_interest": 9.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.006, "theta": -0.0074, "rho": -0.0008, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HNGE261218C00060000", "bid": 60.5, "bid_size": 11.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0023, "theta": -0.006, "rho": 0.0047, "theo": 62.1486, "change": 2.73, "open": 58.88, "high": 58.88, "low": 58.88, "tick": "up", "last_trade_price": 58.88, "last_trade_time": "2026-11-09T10:42:42", "percent_change": 4.86198, "prev_day_close": 56.1499996185303}, {"option": "HNGE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 189.0, "iv": 1.1019, "open_interest": 317.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0092, "rho": -0.0011, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T11:59:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HNGE261218C00065000", "bid": 55.5, "bid_size": 7.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.001, "vega": 0.0044, "theta": -0.0103, "rho": 0.0074, "theo": 57.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-11-02T11:21:37", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "HNGE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 142.0, "iv": 0.9898, "open_interest": 2.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0116, "rho": -0.0015, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-18T11:52:24", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HNGE261218C00070000", "bid": 50.6, "bid_size": 7.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0014, "vega": 0.0098, "theta": -0.0131, "rho": 0.0169, "theo": 52.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.81, "last_trade_time": "2026-10-13T12:26:57", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "HNGE261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 225.0, "iv": 0.8856, "open_interest": 355.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.0147, "theta": -0.0148, "rho": -0.0021, "theo": 0.178, "change": -0.06, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:38:50", "percent_change": -24.0, "prev_day_close": 0.25}, {"option": "HNGE261218C00075000", "bid": 45.7, "bid_size": 7.0, "ask": 48.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0018, "vega": 0.0159, "theta": -0.0177, "rho": 0.0257, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T09:33:45", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "HNGE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 216.0, "iv": 0.7757, "open_interest": 59.0, "volume": 7.0, "delta": -0.0207, "gamma": 0.0016, "vega": 0.02, "theta": -0.019, "rho": -0.003, "theo": 0.2501, "change": -0.245, "open": 0.33, "high": 0.33, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:34:42", "percent_change": -51.5789, "prev_day_close": 0.474999994039536}, {"option": "HNGE261218C00080000", "bid": 40.8, "bid_size": 50.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0026, "vega": 0.0235, "theta": -0.023, "rho": 0.0331, "theo": 42.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.39, "last_trade_time": "2026-11-05T10:56:22", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "HNGE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 216.0, "iv": 0.7071, "open_interest": 518.0, "volume": 6.0, "delta": -0.0299, "gamma": 0.0023, "vega": 0.0272, "theta": -0.0245, "rho": -0.0044, "theo": 0.3585, "change": -0.965, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:18:29", "percent_change": -67.7193, "prev_day_close": 1.42499995231628}, {"option": "HNGE261218C00085000", "bid": 36.0, "bid_size": 155.0, "ask": 38.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0036, "vega": 0.034, "theta": -0.0303, "rho": 0.0424, "theo": 37.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-11-04T10:25:31", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "HNGE261218P00085000", "bid": 0.15, "bid_size": 164.0, "ask": 0.8, "ask_size": 201.0, "iv": 0.6762, "open_interest": 525.0, "volume": 10.0, "delta": -0.0436, "gamma": 0.0033, "vega": 0.037, "theta": -0.0317, "rho": -0.0064, "theo": 0.5229, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:40:10", "percent_change": -27.2727, "prev_day_close": 0.824999988079071}, {"option": "HNGE261218C00090000", "bid": 31.3, "bid_size": 224.0, "ask": 33.7, "ask_size": 29.0, "iv": 0.5983, "open_interest": 1074.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.005, "vega": 0.0478, "theta": -0.0397, "rho": 0.0506, "theo": 32.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-11-05T11:08:15", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "HNGE261218P00090000", "bid": 0.6, "bid_size": 1.0, "ask": 1.2, "ask_size": 284.0, "iv": 0.679, "open_interest": 3010.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0047, "vega": 0.05, "theta": -0.0409, "rho": -0.0094, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:01:45", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HNGE261218C00095000", "bid": 26.7, "bid_size": 244.0, "ask": 29.1, "ask_size": 26.0, "iv": 0.5887, "open_interest": 396.0, "volume": 1.0, "delta": 0.907, "gamma": 0.0068, "vega": 0.0647, "theta": -0.0512, "rho": 0.0573, "theo": 28.1152, "change": 2.76, "open": 25.66, "high": 25.66, "low": 25.66, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-11-09T13:58:54", "percent_change": 12.0524, "prev_day_close": 22.9000005722046}, {"option": "HNGE261218P00095000", "bid": 0.75, "bid_size": 119.0, "ask": 2.35, "ask_size": 170.0, "iv": 0.6803, "open_interest": 35.0, "volume": 1.0, "delta": -0.0926, "gamma": 0.0066, "vega": 0.0664, "theta": -0.0522, "rho": -0.0136, "theo": 1.157, "change": -1.04, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T12:11:06", "percent_change": -45.2174, "prev_day_close": 2.29999995231628}, {"option": "HNGE261218C00100000", "bid": 22.3, "bid_size": 238.0, "ask": 24.6, "ask_size": 26.0, "iv": 0.5691, "open_interest": 443.0, "volume": 1.0, "delta": 0.8655, "gamma": 0.0091, "vega": 0.0849, "theta": -0.0646, "rho": 0.0625, "theo": 23.6931, "change": 4.05, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T15:09:23", "percent_change": 21.9512, "prev_day_close": 18.4499998092651}, {"option": "HNGE261218P00100000", "bid": 1.1, "bid_size": 169.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.5858, "open_interest": 99.0, "volume": 11.0, "delta": -0.1331, "gamma": 0.0089, "vega": 0.086, "theta": -0.0653, "rho": -0.0197, "theo": 1.7354, "change": -1.2, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:40:10", "percent_change": -37.5, "prev_day_close": 3.20000004768372}, {"option": "HNGE261218C00105000", "bid": 18.7, "bid_size": 229.0, "ask": 20.3, "ask_size": 13.0, "iv": 0.574, "open_interest": 673.0, "volume": 3.0, "delta": 0.8103, "gamma": 0.0117, "vega": 0.107, "theta": -0.0788, "rho": 0.0657, "theo": 19.5512, "change": 3.5, "open": 17.0, "high": 18.5, "low": 17.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:49:39", "percent_change": 23.3333, "prev_day_close": 15.0}, {"option": "HNGE261218P00105000", "bid": 2.05, "bid_size": 84.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.5821, "open_interest": 24.0, "volume": 1.0, "delta": -0.1874, "gamma": 0.0116, "vega": 0.1075, "theta": -0.0793, "rho": -0.0278, "theo": 2.5897, "change": -0.95, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:35:08", "percent_change": -23.4568, "prev_day_close": 4.05000007152557}, {"option": "HNGE261218C00110000", "bid": 14.3, "bid_size": 119.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.5378, "open_interest": 98.0, "volume": 4.0, "delta": 0.7409, "gamma": 0.0143, "vega": 0.128, "theta": -0.0924, "rho": 0.0652, "theo": 15.7788, "change": 2.23, "open": 13.75, "high": 13.75, "low": 13.73, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-11-09T13:58:54", "percent_change": 19.3913, "prev_day_close": 11.5}, {"option": "HNGE261218P00110000", "bid": 3.0, "bid_size": 47.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.5513, "open_interest": 6.0, "volume": 4.0, "delta": -0.256, "gamma": 0.0142, "vega": 0.1283, "theta": -0.0926, "rho": -0.0381, "theo": 3.8092, "change": -2.6, "open": 3.7, "high": 4.25, "low": 3.7, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:15:44", "percent_change": -40.625, "prev_day_close": 6.40000009536743}, {"option": "HNGE261218C00115000", "bid": 10.9, "bid_size": 179.0, "ask": 13.2, "ask_size": 47.0, "iv": 0.5255, "open_interest": 71.0, "volume": 24.0, "delta": 0.6594, "gamma": 0.0165, "vega": 0.1453, "theta": -0.1033, "rho": 0.0623, "theo": 12.4562, "change": 3.45, "open": 9.3, "high": 11.8, "low": 9.3, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T10:34:07", "percent_change": 41.3174, "prev_day_close": 8.34999990463257}, {"option": "HNGE261218P00115000", "bid": 4.6, "bid_size": 59.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.5827, "open_interest": 9.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0164, "vega": 0.1454, "theta": -0.1032, "rho": -0.0502, "theo": 5.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:10:50", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HNGE261218C00120000", "bid": 8.8, "bid_size": 43.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.5357, "open_interest": 339.0, "volume": 21.0, "delta": 0.5704, "gamma": 0.0179, "vega": 0.1559, "theta": -0.1098, "rho": 0.0572, "theo": 9.6358, "change": 2.85, "open": 8.4, "high": 9.25, "low": 8.1, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T15:55:17", "percent_change": 44.5312, "prev_day_close": 6.40000009536743}, {"option": "HNGE261218P00120000", "bid": 6.0, "bid_size": 238.0, "ask": 9.1, "ask_size": 202.0, "iv": 0.5418, "open_interest": 1000.0, "volume": 2.0, "delta": -0.4252, "gamma": 0.0178, "vega": 0.1559, "theta": -0.1094, "rho": -0.0633, "theo": 7.6402, "change": -2.0, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T11:54:24", "percent_change": -19.2308, "prev_day_close": 10.4000000953674}, {"option": "HNGE261218C00125000", "bid": 6.4, "bid_size": 76.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.5278, "open_interest": 57.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0182, "vega": 0.1584, "theta": -0.1111, "rho": 0.0501, "theo": 7.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-06T14:43:46", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HNGE261218P00125000", "bid": 9.3, "bid_size": 22.0, "ask": 11.7, "ask_size": 49.0, "iv": 0.557, "open_interest": 1.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0181, "vega": 0.1583, "theta": -0.1104, "rho": -0.0764, "theo": 10.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-28T13:34:55", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HNGE261218C00130000", "bid": 3.6, "bid_size": 193.0, "ask": 6.4, "ask_size": 66.0, "iv": 0.5132, "open_interest": 108.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0176, "vega": 0.1532, "theta": -0.1074, "rho": 0.0422, "theo": 5.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:40:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HNGE261218P00130000", "bid": 12.6, "bid_size": 6.0, "ask": 14.7, "ask_size": 29.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0175, "vega": 0.1531, "theta": -0.1064, "rho": -0.0886, "theo": 13.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "HNGE261218C00135000", "bid": 3.6, "bid_size": 17.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5283, "open_interest": 13.0, "volume": 1.0, "delta": 0.3177, "gamma": 0.0162, "vega": 0.1421, "theta": -0.0998, "rho": 0.0348, "theo": 4.0824, "change": 1.375, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:56:25", "percent_change": 52.381, "prev_day_close": 2.625}, {"option": "HNGE261218P00135000", "bid": 16.0, "bid_size": 18.0, "ask": 18.2, "ask_size": 23.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0162, "vega": 0.142, "theta": -0.0985, "rho": -0.0985, "theo": 17.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "HNGE261218C00140000", "bid": 2.05, "bid_size": 122.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.5416, "open_interest": 118.0, "volume": 1.0, "delta": 0.2517, "gamma": 0.0144, "vega": 0.1273, "theta": -0.0897, "rho": 0.0284, "theo": 3.0135, "change": -0.1, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:43:43", "percent_change": -4.34783, "prev_day_close": 2.30000007152557}, {"option": "HNGE261218P00140000", "bid": 19.9, "bid_size": 18.0, "ask": 22.1, "ask_size": 29.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0144, "vega": 0.1272, "theta": -0.0881, "rho": -0.106, "theo": 20.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "HNGE261218C00145000", "bid": 1.35, "bid_size": 76.0, "ask": 2.45, "ask_size": 43.0, "iv": 0.5284, "open_interest": 11.0, "volume": 3.0, "delta": 0.1971, "gamma": 0.0124, "vega": 0.1108, "theta": -0.0786, "rho": 0.0225, "theo": 2.2169, "change": 0.065, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T11:25:21", "percent_change": 4.12699, "prev_day_close": 1.57499995827675}, {"option": "HNGE261218P00145000", "bid": 24.1, "bid_size": 17.0, "ask": 26.4, "ask_size": 29.0, "iv": 0.5691, "open_interest": 10.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0124, "vega": 0.1109, "theta": -0.0766, "rho": -0.1112, "theo": 25.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T14:34:50", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "HNGE261218C00150000", "bid": 0.55, "bid_size": 73.0, "ask": 1.9, "ask_size": 63.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0104, "vega": 0.0945, "theta": -0.0673, "rho": 0.0177, "theo": 1.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "HNGE261218P00150000", "bid": 28.2, "bid_size": 48.0, "ask": 30.8, "ask_size": 20.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0105, "vega": 0.0945, "theta": -0.0651, "rho": -0.1138, "theo": 29.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-11-03T09:35:32", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "HNGE261218C00155000", "bid": 0.1, "bid_size": 16.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.5478, "open_interest": 2.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0086, "vega": 0.0792, "theta": -0.0567, "rho": 0.0136, "theo": 1.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-03T14:04:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HNGE261218P00155000", "bid": 32.2, "bid_size": 15.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0087, "vega": 0.0792, "theta": -0.0542, "rho": -0.1141, "theo": 34.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "HNGE261218C00160000", "bid": 0.05, "bid_size": 7.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.007, "vega": 0.0655, "theta": -0.0472, "rho": 0.0106, "theo": 0.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "HNGE261218P00160000", "bid": 36.9, "bid_size": 12.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.5462, "open_interest": 4.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0072, "vega": 0.0656, "theta": -0.0444, "rho": -0.1125, "theo": 38.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:33:09", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "HNGE261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0057, "vega": 0.0537, "theta": -0.0389, "rho": 0.0082, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HNGE261218P00165000", "bid": 42.1, "bid_size": 19.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0058, "vega": 0.0536, "theta": -0.0357, "rho": -0.1093, "theo": 43.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "HNGE261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.6123, "open_interest": 5.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0046, "vega": 0.0436, "theta": -0.0318, "rho": 0.0063, "theo": 0.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T10:03:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HNGE261218P00170000", "bid": 46.6, "bid_size": 12.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0047, "vega": 0.0434, "theta": -0.0284, "rho": -0.1036, "theo": 48.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "HNGE261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0036, "vega": 0.0353, "theta": -0.0259, "rho": 0.0049, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HNGE261218P00175000", "bid": 51.0, "bid_size": 5.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0038, "vega": 0.0348, "theta": -0.0221, "rho": -0.0975, "theo": 53.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "HNGE270115C00017500", "bid": 102.8, "bid_size": 5.0, "ask": 106.6, "ask_size": 5.0, "iv": 2.2085, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 104.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "HNGE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8075, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-04-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE270115C00020000", "bid": 100.3, "bid_size": 1.0, "ask": 104.1, "ask_size": 5.0, "iv": 2.0508, "open_interest": 156.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 102.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-02-03T09:49:34", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "HNGE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.6071, "open_interest": 7.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0016, "theta": -0.0017, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-04-09T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE270115C00022500", "bid": 97.8, "bid_size": 5.0, "ask": 101.6, "ask_size": 5.0, "iv": 1.9134, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 99.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-04-09T11:49:04", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "HNGE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.4342, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0018, "rho": -0.0003, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-20T09:30:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE270115C00025000", "bid": 95.3, "bid_size": 1.0, "ask": 99.2, "ask_size": 5.0, "iv": 1.864, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 97.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-06-30T12:24:29", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "HNGE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2824, "open_interest": 37.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.002, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-12T14:20:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE270115C00030000", "bid": 90.4, "bid_size": 5.0, "ask": 94.1, "ask_size": 5.0, "iv": 1.6478, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 92.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-03-02T10:48:30", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "HNGE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.025, "open_interest": 31.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0024, "rho": -0.0004, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:28:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HNGE270115C00035000", "bid": 85.4, "bid_size": 1.0, "ask": 89.3, "ask_size": 5.0, "iv": 1.5487, "open_interest": 46.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 87.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.42, "last_trade_time": "2026-08-13T12:47:00", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "HNGE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 1.6287, "open_interest": 40.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0038, "theta": -0.003, "rho": -0.0006, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T12:15:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HNGE270115C00040000", "bid": 80.5, "bid_size": 1.0, "ask": 84.1, "ask_size": 5.0, "iv": 1.3518, "open_interest": 2008.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 82.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.26, "last_trade_time": "2026-08-07T15:21:46", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "HNGE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 91.0, "iv": 1.1698, "open_interest": 56.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0038, "rho": -0.0008, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:19:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HNGE270115C00045000", "bid": 75.5, "bid_size": 5.0, "ask": 79.3, "ask_size": 5.0, "iv": 1.2726, "open_interest": 1422.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-07T15:55:38", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "HNGE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.472, "open_interest": 39.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0048, "rho": -0.0011, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T12:15:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HNGE270115C00050000", "bid": 70.6, "bid_size": 9.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2913.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 72.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.8, "last_trade_time": "2026-11-06T13:58:57", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "HNGE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.1351, "open_interest": 85.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0061, "rho": -0.0016, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T15:51:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HNGE270115C00055000", "bid": 65.6, "bid_size": 5.0, "ask": 69.6, "ask_size": 5.0, "iv": 1.1054, "open_interest": 74.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0037, "rho": 0.0131, "theo": 67.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-26T13:40:17", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "HNGE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 136.0, "iv": 1.2046, "open_interest": 12.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0078, "rho": -0.0022, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-18T13:07:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HNGE270115C00060000", "bid": 60.7, "bid_size": 6.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.7467, "open_interest": 37.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0111, "theta": -0.0056, "rho": 0.0236, "theo": 62.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-06T10:10:01", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "HNGE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 96.0, "iv": 0.9244, "open_interest": 21.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0174, "theta": -0.0101, "rho": -0.0032, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T09:56:25", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HNGE270115C00065000", "bid": 55.8, "bid_size": 6.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.7833, "open_interest": 39.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0014, "vega": 0.0183, "theta": -0.0093, "rho": 0.0364, "theo": 57.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-29T12:41:28", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "HNGE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 210.0, "iv": 0.778, "open_interest": 11.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0011, "vega": 0.0237, "theta": -0.013, "rho": -0.0045, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T15:53:11", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "HNGE270115C00070000", "bid": 50.9, "bid_size": 46.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.5859, "open_interest": 82.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0018, "vega": 0.028, "theta": -0.0131, "rho": 0.0509, "theo": 52.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-10-29T12:41:28", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "HNGE270115P00070000", "bid": 0.15, "bid_size": 53.0, "ask": 0.65, "ask_size": 264.0, "iv": 0.7226, "open_interest": 23.0, "volume": 6.0, "delta": -0.0262, "gamma": 0.0016, "vega": 0.032, "theta": -0.0168, "rho": -0.0065, "theo": 0.4132, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:19:05", "percent_change": -14.2857, "prev_day_close": 0.525000000372529}, {"option": "HNGE270115C00075000", "bid": 46.1, "bid_size": 50.0, "ask": 49.0, "ask_size": 31.0, "iv": 0.6167, "open_interest": 47.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0024, "vega": 0.0395, "theta": -0.0182, "rho": 0.0632, "theo": 47.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.69, "last_trade_time": "2026-11-06T10:41:34", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "HNGE270115P00075000", "bid": 0.15, "bid_size": 135.0, "ask": 0.85, "ask_size": 219.0, "iv": 0.672, "open_interest": 61.0, "volume": 6.0, "delta": -0.0373, "gamma": 0.0022, "vega": 0.0428, "theta": -0.0216, "rho": -0.0092, "theo": 0.5928, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:19:05", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "HNGE270115C00080000", "bid": 42.1, "bid_size": 34.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.6935, "open_interest": 49.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0032, "vega": 0.0539, "theta": -0.0245, "rho": 0.0754, "theo": 42.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.43, "last_trade_time": "2026-10-23T12:43:20", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "HNGE270115P00080000", "bid": 0.45, "bid_size": 58.0, "ask": 1.3, "ask_size": 237.0, "iv": 0.6717, "open_interest": 50.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0031, "vega": 0.0564, "theta": -0.0275, "rho": -0.013, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T12:05:12", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HNGE270115C00085000", "bid": 37.3, "bid_size": 134.0, "ask": 39.1, "ask_size": 6.0, "iv": 0.6465, "open_interest": 1045.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0043, "vega": 0.0713, "theta": -0.0318, "rho": 0.0867, "theo": 38.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T15:53:20", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "HNGE270115P00085000", "bid": 0.6, "bid_size": 92.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.6374, "open_interest": 10.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0041, "vega": 0.0731, "theta": -0.0345, "rho": -0.0182, "theo": 1.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-10-01T12:44:45", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "HNGE270115C00090000", "bid": 32.4, "bid_size": 181.0, "ask": 34.8, "ask_size": 28.0, "iv": 0.6112, "open_interest": 183.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0056, "vega": 0.0914, "theta": -0.0401, "rho": 0.0955, "theo": 33.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-04T10:13:45", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "HNGE270115P00090000", "bid": 1.1, "bid_size": 130.0, "ask": 1.7, "ask_size": 54.0, "iv": 0.5968, "open_interest": 198.0, "volume": 191.0, "delta": -0.1009, "gamma": 0.0054, "vega": 0.0926, "theta": -0.0424, "rho": -0.0249, "theo": 1.7332, "change": -0.95, "open": 1.7, "high": 1.7, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:42:22", "percent_change": -39.5833, "prev_day_close": 2.40000003576279}, {"option": "HNGE270115C00095000", "bid": 27.9, "bid_size": 55.0, "ask": 30.3, "ask_size": 18.0, "iv": 0.5712, "open_interest": 107.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.007, "vega": 0.1135, "theta": -0.049, "rho": 0.1023, "theo": 29.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-11-04T10:08:06", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "HNGE270115P00095000", "bid": 1.55, "bid_size": 129.0, "ask": 3.4, "ask_size": 97.0, "iv": 0.6087, "open_interest": 20.0, "volume": 3.0, "delta": -0.1359, "gamma": 0.0068, "vega": 0.1143, "theta": -0.051, "rho": -0.0335, "theo": 2.4377, "change": -1.75, "open": 2.89, "high": 2.89, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:51:46", "percent_change": -46.6667, "prev_day_close": 3.75}, {"option": "HNGE270115C00100000", "bid": 24.4, "bid_size": 175.0, "ask": 26.2, "ask_size": 16.0, "iv": 0.5842, "open_interest": 45.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0085, "vega": 0.1364, "theta": -0.0581, "rho": 0.1065, "theo": 25.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T13:03:44", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "HNGE270115P00100000", "bid": 2.15, "bid_size": 264.0, "ask": 4.8, "ask_size": 191.0, "iv": 0.5976, "open_interest": 86.0, "volume": 1.0, "delta": -0.1792, "gamma": 0.0084, "vega": 0.1369, "theta": -0.0598, "rho": -0.0441, "theo": 3.3794, "change": -1.66, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T14:51:46", "percent_change": -33.8776, "prev_day_close": 4.90000009536743}, {"option": "HNGE270115C00105000", "bid": 20.1, "bid_size": 169.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.5633, "open_interest": 46.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0101, "vega": 0.1586, "theta": -0.0668, "rho": 0.1077, "theo": 21.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-02T12:02:19", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "HNGE270115P00105000", "bid": 3.3, "bid_size": 195.0, "ask": 6.1, "ask_size": 104.0, "iv": 0.5844, "open_interest": 31.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.01, "vega": 0.1589, "theta": -0.068, "rho": -0.0566, "theo": 4.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-20T09:32:05", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HNGE270115C00110000", "bid": 17.3, "bid_size": 222.0, "ask": 19.8, "ask_size": 64.0, "iv": 0.5647, "open_interest": 690.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0115, "vega": 0.1783, "theta": -0.0742, "rho": 0.1059, "theo": 18.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T10:19:41", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "HNGE270115P00110000", "bid": 5.1, "bid_size": 84.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0114, "vega": 0.1784, "theta": -0.0751, "rho": -0.0708, "theo": 6.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-07-15T13:48:57", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HNGE270115C00115000", "bid": 13.6, "bid_size": 78.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.5397, "open_interest": 48.0, "volume": 2.0, "delta": 0.6409, "gamma": 0.0126, "vega": 0.1936, "theta": -0.0798, "rho": 0.1014, "theo": 15.1446, "change": 2.25, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T13:47:22", "percent_change": 19.1489, "prev_day_close": 11.75}, {"option": "HNGE270115P00115000", "bid": 7.3, "bid_size": 5.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.5856, "open_interest": 7.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0126, "vega": 0.1937, "theta": -0.0804, "rho": -0.086, "theo": 8.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-23T10:55:18", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HNGE270115C00120000", "bid": 11.1, "bid_size": 251.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.5465, "open_interest": 660.0, "volume": 2.0, "delta": 0.5735, "gamma": 0.0134, "vega": 0.2035, "theta": -0.0832, "rho": 0.0946, "theo": 12.4451, "change": 2.1, "open": 10.07, "high": 11.7, "low": 10.07, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T15:33:58", "percent_change": 21.875, "prev_day_close": 9.59999990463257}, {"option": "HNGE270115P00120000", "bid": 9.4, "bid_size": 60.0, "ask": 11.9, "ask_size": 43.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0134, "vega": 0.2035, "theta": -0.0833, "rho": -0.1017, "theo": 10.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "HNGE270115C00125000", "bid": 8.5, "bid_size": 258.0, "ask": 11.7, "ask_size": 154.0, "iv": 0.5478, "open_interest": 386.0, "volume": 4.0, "delta": 0.5052, "gamma": 0.0138, "vega": 0.2073, "theta": -0.0842, "rho": 0.0864, "theo": 10.1139, "change": 1.55, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T11:52:57", "percent_change": 19.6203, "prev_day_close": 7.89999985694885}, {"option": "HNGE270115P00125000", "bid": 12.0, "bid_size": 78.0, "ask": 14.5, "ask_size": 61.0, "iv": 0.5624, "open_interest": 9.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0138, "vega": 0.2073, "theta": -0.0839, "rho": -0.1171, "theo": 12.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.34, "last_trade_time": "2026-08-12T09:47:39", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "HNGE270115C00130000", "bid": 6.4, "bid_size": 88.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.5234, "open_interest": 16.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0137, "vega": 0.2051, "theta": -0.0828, "rho": 0.0772, "theo": 8.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:31:07", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HNGE270115P00130000", "bid": 14.4, "bid_size": 64.0, "ask": 17.5, "ask_size": 63.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0138, "vega": 0.2051, "theta": -0.0822, "rho": -0.1316, "theo": 15.954, "change": 0.0, "open": 0.0, "high": 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": "HNGE270115C00135000", "bid": 4.8, "bid_size": 396.0, "ask": 8.0, "ask_size": 240.0, "iv": 0.5375, "open_interest": 2228.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0133, "vega": 0.1976, "theta": -0.0793, "rho": 0.0677, "theo": 6.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:04:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HNGE270115P00135000", "bid": 18.1, "bid_size": 34.0, "ask": 20.8, "ask_size": 48.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0133, "vega": 0.1975, "theta": -0.0783, "rho": -0.1444, "theo": 19.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "HNGE270115C00140000", "bid": 4.6, "bid_size": 42.0, "ask": 6.3, "ask_size": 229.0, "iv": 0.5545, "open_interest": 212.0, "volume": 1.0, "delta": 0.3173, "gamma": 0.0125, "vega": 0.1858, "theta": -0.0743, "rho": 0.0586, "theo": 5.126, "change": 0.45, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 11.3924, "prev_day_close": 3.95000004768372}, {"option": "HNGE270115P00140000", "bid": 21.2, "bid_size": 62.0, "ask": 24.3, "ask_size": 40.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0126, "vega": 0.1856, "theta": -0.0729, "rho": -0.1555, "theo": 22.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "HNGE270115C00145000", "bid": 2.1, "bid_size": 308.0, "ask": 4.7, "ask_size": 155.0, "iv": 0.5011, "open_interest": 49.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0115, "vega": 0.171, "theta": -0.0681, "rho": 0.0498, "theo": 4.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:20:33", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HNGE270115P00145000", "bid": 25.1, "bid_size": 63.0, "ask": 27.5, "ask_size": 50.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0117, "vega": 0.1706, "theta": -0.0663, "rho": -0.1634, "theo": 26.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "HNGE270115C00150000", "bid": 1.35, "bid_size": 95.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.5067, "open_interest": 27.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0104, "vega": 0.1545, "theta": -0.0612, "rho": 0.0417, "theo": 3.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:27:48", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "HNGE270115P00150000", "bid": 29.2, "bid_size": 35.0, "ask": 32.3, "ask_size": 16.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0106, "vega": 0.154, "theta": -0.0591, "rho": -0.1696, "theo": 30.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "HNGE270115C00155000", "bid": 0.6, "bid_size": 266.0, "ask": 3.6, "ask_size": 180.0, "iv": 0.512, "open_interest": 60.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0092, "vega": 0.1372, "theta": -0.0542, "rho": 0.0344, "theo": 2.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T12:05:12", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "HNGE270115P00155000", "bid": 34.1, "bid_size": 14.0, "ask": 36.5, "ask_size": 29.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0094, "vega": 0.1362, "theta": -0.0517, "rho": -0.1709, "theo": 35.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "HNGE270115C00160000", "bid": 1.45, "bid_size": 122.0, "ask": 2.1, "ask_size": 64.0, "iv": 0.5282, "open_interest": 51.0, "volume": 1.0, "delta": 0.146, "gamma": 0.0081, "vega": 0.12, "theta": -0.0473, "rho": 0.0283, "theo": 1.8822, "change": 0.175, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 12.2807, "prev_day_close": 1.42500004172325}, {"option": "HNGE270115P00160000", "bid": 38.6, "bid_size": 12.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0083, "vega": 0.1183, "theta": -0.0444, "rho": -0.1695, "theo": 39.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "HNGE270115C00165000", "bid": 1.05, "bid_size": 148.0, "ask": 1.65, "ask_size": 65.0, "iv": 0.5279, "open_interest": 22.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.007, "vega": 0.1036, "theta": -0.0407, "rho": 0.0231, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:42:29", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "HNGE270115P00165000", "bid": 43.2, "bid_size": 6.0, "ask": 44.9, "ask_size": 42.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0072, "vega": 0.1014, "theta": -0.0375, "rho": -0.167, "theo": 44.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "HNGE270115C00170000", "bid": 0.5, "bid_size": 56.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0059, "vega": 0.0885, "theta": -0.0347, "rho": 0.0187, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HNGE270115P00170000", "bid": 47.2, "bid_size": 16.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.5309, "open_interest": 2.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0062, "vega": 0.0858, "theta": -0.0312, "rho": -0.1609, "theo": 48.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.6, "last_trade_time": "2026-11-03T09:35:32", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "HNGE270115C00175000", "bid": 0.1, "bid_size": 23.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.005, "vega": 0.0749, "theta": -0.0292, "rho": 0.0149, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HNGE270115P00175000", "bid": 52.5, "bid_size": 9.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0054, "vega": 0.0709, "theta": -0.0254, "rho": -0.1499, "theo": 53.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "HNGE270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0042, "vega": 0.0627, "theta": -0.0245, "rho": 0.012, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HNGE270115P00180000", "bid": 56.9, "bid_size": 11.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0046, "vega": 0.0578, "theta": -0.0202, "rho": -0.1389, "theo": 58.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "HNGE270319C00045000", "bid": 75.9, "bid_size": 5.0, "ask": 79.6, "ask_size": 5.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0007, "rho": 0.0669, "theo": 77.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "HNGE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.8916, "open_interest": 4.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0081, "rho": -0.0068, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNGE270319C00050000", "bid": 71.1, "bid_size": 6.0, "ask": 74.1, "ask_size": 6.0, "iv": 0.8405, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0009, "vega": 0.0318, "theta": -0.0031, "rho": 0.0852, "theo": 72.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-06T09:34:08", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "HNGE270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.9378, "open_interest": 6.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0008, "vega": 0.0333, "theta": -0.0102, "rho": -0.0093, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-16T13:16:10", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "HNGE270319C00055000", "bid": 66.3, "bid_size": 1.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.8872, "open_interest": 20.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0426, "theta": -0.006, "rho": 0.1059, "theo": 67.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-21T09:31:58", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "HNGE270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.7682, "open_interest": 22.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.001, "vega": 0.0433, "theta": -0.0127, "rho": -0.0126, "theo": 0.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:18:31", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "HNGE270319C00060000", "bid": 61.5, "bid_size": 34.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0015, "vega": 0.0554, "theta": -0.0095, "rho": 0.1258, "theo": 62.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-08-18T10:53:13", "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "HNGE270319P00060000", "bid": 0.2, "bid_size": 69.0, "ask": 1.15, "ask_size": 177.0, "iv": 0.7156, "open_interest": 12.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0014, "vega": 0.0557, "theta": -0.0157, "rho": -0.017, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-16T13:16:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HNGE270319C00065000", "bid": 56.9, "bid_size": 18.0, "ask": 59.7, "ask_size": 20.0, "iv": 0.7193, "open_interest": 6.0, "volume": 1.0, "delta": 0.9492, "gamma": 0.0019, "vega": 0.0704, "theta": -0.0134, "rho": 0.144, "theo": 58.3453, "change": 5.7, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T15:45:27", "percent_change": 10.8987, "prev_day_close": 52.2999992370606}, {"option": "HNGE270319P00065000", "bid": 0.55, "bid_size": 52.0, "ask": 1.5, "ask_size": 148.0, "iv": 0.705, "open_interest": 20.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0018, "vega": 0.0702, "theta": -0.0192, "rho": -0.0226, "theo": 1.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HNGE270319C00070000", "bid": 52.2, "bid_size": 13.0, "ask": 54.9, "ask_size": 10.0, "iv": 0.6675, "open_interest": 8.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0024, "vega": 0.0878, "theta": -0.0177, "rho": 0.1627, "theo": 53.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-02T11:42:05", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "HNGE270319P00070000", "bid": 0.1, "bid_size": 114.0, "ask": 3.2, "ask_size": 261.0, "iv": 0.7132, "open_interest": 17.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0023, "vega": 0.0873, "theta": -0.0232, "rho": -0.0298, "theo": 1.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:10:44", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HNGE270319C00075000", "bid": 47.8, "bid_size": 11.0, "ask": 50.8, "ask_size": 18.0, "iv": 0.6723, "open_interest": 10.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.003, "vega": 0.1073, "theta": -0.0226, "rho": 0.1786, "theo": 49.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-10-15T14:53:46", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "HNGE270319P00075000", "bid": 0.65, "bid_size": 51.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.6928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0029, "vega": 0.1068, "theta": -0.0275, "rho": -0.0386, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:18:31", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HNGE270319C00080000", "bid": 44.1, "bid_size": 52.0, "ask": 46.2, "ask_size": 6.0, "iv": 0.6678, "open_interest": 96.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0036, "vega": 0.1286, "theta": -0.0277, "rho": 0.1922, "theo": 45.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-11-06T14:17:30", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "HNGE270319P00080000", "bid": 1.7, "bid_size": 43.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.6523, "open_interest": 35.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0036, "vega": 0.1281, "theta": -0.0323, "rho": -0.0494, "theo": 2.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T13:35:11", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "HNGE270319C00085000", "bid": 39.4, "bid_size": 1.0, "ask": 42.4, "ask_size": 20.0, "iv": 0.644, "open_interest": 12.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0044, "vega": 0.1511, "theta": -0.033, "rho": 0.203, "theo": 40.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.89, "last_trade_time": "2026-10-22T15:24:47", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "HNGE270319P00085000", "bid": 2.6, "bid_size": 41.0, "ask": 4.9, "ask_size": 160.0, "iv": 0.6653, "open_interest": 69.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0044, "vega": 0.1507, "theta": -0.0372, "rho": -0.0619, "theo": 3.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HNGE270319C00090000", "bid": 35.5, "bid_size": 38.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.6224, "open_interest": 44.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0051, "vega": 0.1743, "theta": -0.0384, "rho": 0.21, "theo": 36.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.85, "last_trade_time": "2026-11-06T10:47:48", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "HNGE270319P00090000", "bid": 3.4, "bid_size": 176.0, "ask": 6.0, "ask_size": 181.0, "iv": 0.6477, "open_interest": 100.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0051, "vega": 0.174, "theta": -0.0421, "rho": -0.0764, "theo": 4.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T10:50:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HNGE270319C00095000", "bid": 31.9, "bid_size": 34.0, "ask": 34.4, "ask_size": 10.0, "iv": 0.6195, "open_interest": 74.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0059, "vega": 0.1972, "theta": -0.0436, "rho": 0.2135, "theo": 33.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-03T13:31:41", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "HNGE270319P00095000", "bid": 4.5, "bid_size": 72.0, "ask": 6.6, "ask_size": 75.0, "iv": 0.6174, "open_interest": 23.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0059, "vega": 0.1973, "theta": -0.0469, "rho": -0.0929, "theo": 5.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T10:47:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HNGE270319C00100000", "bid": 28.9, "bid_size": 58.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.6175, "open_interest": 30.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0067, "vega": 0.219, "theta": -0.0484, "rho": 0.214, "theo": 29.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-11-06T10:50:18", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HNGE270319P00100000", "bid": 6.0, "bid_size": 183.0, "ask": 8.3, "ask_size": 75.0, "iv": 0.6164, "open_interest": 40.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0067, "vega": 0.2191, "theta": -0.0513, "rho": -0.111, "theo": 7.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T10:59:01", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "HNGE270319C00105000", "bid": 25.1, "bid_size": 36.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.597, "open_interest": 10.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0074, "vega": 0.2388, "theta": -0.0527, "rho": 0.2114, "theo": 26.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HNGE270319P00105000", "bid": 7.4, "bid_size": 74.0, "ask": 9.6, "ask_size": 69.0, "iv": 0.5947, "open_interest": 0.0, "volume": 1.0, "delta": -0.2673, "gamma": 0.0074, "vega": 0.2391, "theta": -0.0552, "rho": -0.1304, "theo": 8.7825, "change": -1.95, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -17.9723, "prev_day_close": 10.8499999046326}, {"option": "HNGE270319C00110000", "bid": 22.1, "bid_size": 40.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.5911, "open_interest": 6.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.008, "vega": 0.2559, "theta": -0.0564, "rho": 0.2062, "theo": 23.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-11-03T13:33:25", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "HNGE270319P00110000", "bid": 9.6, "bid_size": 106.0, "ask": 12.3, "ask_size": 102.0, "iv": 0.6092, "open_interest": 64.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0081, "vega": 0.2564, "theta": -0.0584, "rho": -0.1504, "theo": 10.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T10:42:15", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "HNGE270319C00115000", "bid": 19.3, "bid_size": 64.0, "ask": 21.8, "ask_size": 29.0, "iv": 0.5878, "open_interest": 7.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0085, "vega": 0.2696, "theta": -0.0592, "rho": 0.1989, "theo": 20.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.24, "last_trade_time": "2026-11-04T10:27:48", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "HNGE270319P00115000", "bid": 11.8, "bid_size": 57.0, "ask": 14.5, "ask_size": 63.0, "iv": 0.6037, "open_interest": 1.0, "volume": 9.0, "delta": -0.3555, "gamma": 0.0086, "vega": 0.2701, "theta": -0.0609, "rho": -0.1718, "theo": 12.8431, "change": -0.7, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T09:33:34", "percent_change": -4.66667, "prev_day_close": 15.0}, {"option": "HNGE270319C00120000", "bid": 17.2, "bid_size": 133.0, "ask": 19.1, "ask_size": 20.0, "iv": 0.5869, "open_interest": 163.0, "volume": 2.0, "delta": 0.5927, "gamma": 0.0089, "vega": 0.2797, "theta": -0.0612, "rho": 0.1896, "theo": 18.1408, "change": 3.15, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T15:48:41", "percent_change": 21.3559, "prev_day_close": 14.75}, {"option": "HNGE270319P00120000", "bid": 14.1, "bid_size": 61.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0091, "vega": 0.2802, "theta": -0.0625, "rho": -0.1919, "theo": 15.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "HNGE270319C00125000", "bid": 14.4, "bid_size": 77.0, "ask": 16.8, "ask_size": 33.0, "iv": 0.5726, "open_interest": 11.0, "volume": 1.0, "delta": 0.547, "gamma": 0.0092, "vega": 0.2859, "theta": -0.0623, "rho": 0.1787, "theo": 15.8544, "change": 0.72, "open": 13.62, "high": 13.62, "low": 13.62, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 5.5814, "prev_day_close": 12.8999996185303}, {"option": "HNGE270319P00125000", "bid": 16.7, "bid_size": 36.0, "ask": 19.5, "ask_size": 65.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0094, "vega": 0.2862, "theta": -0.0632, "rho": -0.212, "theo": 17.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HNGE270319C00130000", "bid": 12.2, "bid_size": 98.0, "ask": 14.8, "ask_size": 41.0, "iv": 0.5666, "open_interest": 58.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0094, "vega": 0.2883, "theta": -0.0626, "rho": 0.1672, "theo": 13.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T09:41:04", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HNGE270319P00130000", "bid": 19.5, "bid_size": 33.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0096, "vega": 0.2883, "theta": -0.0631, "rho": -0.232, "theo": 20.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "HNGE270319C00135000", "bid": 10.2, "bid_size": 17.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.5619, "open_interest": 7.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0094, "vega": 0.2869, "theta": -0.062, "rho": 0.155, "theo": 11.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T14:52:50", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HNGE270319P00135000", "bid": 22.2, "bid_size": 13.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0096, "vega": 0.2866, "theta": -0.0621, "rho": -0.2496, "theo": 23.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "HNGE270319C00140000", "bid": 8.5, "bid_size": 63.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.5662, "open_interest": 20.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0093, "vega": 0.2822, "theta": -0.0608, "rho": 0.1426, "theo": 10.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-11-04T12:46:24", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HNGE270319P00140000", "bid": 25.7, "bid_size": 13.0, "ask": 27.9, "ask_size": 20.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0095, "vega": 0.2811, "theta": -0.0605, "rho": -0.2645, "theo": 27.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "HNGE270319C00145000", "bid": 7.0, "bid_size": 50.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0091, "vega": 0.2747, "theta": -0.0589, "rho": 0.1303, "theo": 8.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HNGE270319P00145000", "bid": 28.9, "bid_size": 16.0, "ask": 32.1, "ask_size": 15.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0094, "vega": 0.2728, "theta": -0.0583, "rho": -0.2781, "theo": 30.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "HNGE270319C00150000", "bid": 5.9, "bid_size": 40.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0088, "vega": 0.2646, "theta": -0.0565, "rho": 0.1182, "theo": 7.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HNGE270319P00150000", "bid": 32.9, "bid_size": 22.0, "ask": 35.8, "ask_size": 16.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0091, "vega": 0.2617, "theta": -0.0556, "rho": -0.2886, "theo": 34.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "HNGE270319C00155000", "bid": 5.5, "bid_size": 36.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5648, "open_interest": 9.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0084, "vega": 0.2527, "theta": -0.0538, "rho": 0.1068, "theo": 6.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T12:36:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HNGE270319P00155000", "bid": 36.6, "bid_size": 35.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0088, "vega": 0.2487, "theta": -0.0525, "rho": -0.297, "theo": 38.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "HNGE270319C00160000", "bid": 4.4, "bid_size": 40.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.008, "vega": 0.2392, "theta": -0.0507, "rho": 0.0959, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HNGE270319P00160000", "bid": 40.8, "bid_size": 20.0, "ask": 43.8, "ask_size": 26.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0084, "vega": 0.2336, "theta": -0.0491, "rho": -0.3009, "theo": 42.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "HNGE270319C00165000", "bid": 3.6, "bid_size": 36.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0075, "vega": 0.2249, "theta": -0.0475, "rho": 0.0858, "theo": 4.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "HNGE270319P00165000", "bid": 44.7, "bid_size": 18.0, "ask": 47.9, "ask_size": 11.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.008, "vega": 0.2176, "theta": -0.0456, "rho": -0.3035, "theo": 46.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "HNGE270319C00170000", "bid": 2.45, "bid_size": 50.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.007, "vega": 0.2098, "theta": -0.0441, "rho": 0.0763, "theo": 4.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HNGE270319P00170000", "bid": 49.4, "bid_size": 19.0, "ask": 52.3, "ask_size": 10.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0076, "vega": 0.2004, "theta": -0.0419, "rho": -0.302, "theo": 50.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "HNGE270319C00175000", "bid": 2.0, "bid_size": 40.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0065, "vega": 0.1947, "theta": -0.0408, "rho": 0.0677, "theo": 3.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HNGE270319P00175000", "bid": 53.5, "bid_size": 12.0, "ask": 56.7, "ask_size": 10.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0071, "vega": 0.1831, "theta": -0.0382, "rho": -0.2951, "theo": 55.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "HNGE270319C00180000", "bid": 1.75, "bid_size": 39.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.006, "vega": 0.1795, "theta": -0.0375, "rho": 0.0598, "theo": 2.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HNGE270319P00180000", "bid": 58.4, "bid_size": 20.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0067, "vega": 0.1652, "theta": -0.0347, "rho": -0.2882, "theo": 59.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "HNGE270319C00185000", "bid": 1.05, "bid_size": 107.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.5311, "open_interest": 3.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0055, "vega": 0.1648, "theta": -0.0343, "rho": 0.0528, "theo": 2.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:12:39", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HNGE270319P00185000", "bid": 62.8, "bid_size": 15.0, "ask": 65.9, "ask_size": 10.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0062, "vega": 0.1475, "theta": -0.0312, "rho": -0.2742, "theo": 64.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "HNGE270617C00055000", "bid": 67.7, "bid_size": 16.0, "ask": 70.5, "ask_size": 15.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0013, "vega": 0.083, "theta": 0.0, "rho": 0.2686, "theo": 69.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "HNGE270617P00055000", "bid": 0.45, "bid_size": 27.0, "ask": 1.8, "ask_size": 21.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0013, "vega": 0.0824, "theta": -0.013, "rho": -0.0351, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HNGE270617C00060000", "bid": 63.2, "bid_size": 7.0, "ask": 66.4, "ask_size": 9.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0016, "vega": 0.1024, "theta": -0.0025, "rho": 0.2914, "theo": 64.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "HNGE270617P00060000", "bid": 0.3, "bid_size": 21.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0016, "vega": 0.1021, "theta": -0.0156, "rho": -0.0458, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "HNGE270617C00065000", "bid": 58.9, "bid_size": 16.0, "ask": 61.6, "ask_size": 7.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.002, "vega": 0.124, "theta": -0.0064, "rho": 0.3104, "theo": 60.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "HNGE270617P00065000", "bid": 1.25, "bid_size": 21.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.002, "vega": 0.1242, "theta": -0.0186, "rho": -0.0587, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HNGE270617C00070000", "bid": 54.8, "bid_size": 16.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0024, "vega": 0.1473, "theta": -0.0104, "rho": 0.3258, "theo": 56.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "HNGE270617P00070000", "bid": 1.9, "bid_size": 23.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0025, "vega": 0.1477, "theta": -0.0217, "rho": -0.0738, "theo": 3.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HNGE270617C00075000", "bid": 50.7, "bid_size": 11.0, "ask": 53.7, "ask_size": 20.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0029, "vega": 0.1721, "theta": -0.0145, "rho": 0.3373, "theo": 52.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "HNGE270617P00075000", "bid": 2.6, "bid_size": 53.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0029, "vega": 0.1728, "theta": -0.0249, "rho": -0.0913, "theo": 3.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HNGE270617C00080000", "bid": 47.0, "bid_size": 15.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.638, "open_interest": 3.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0034, "vega": 0.1976, "theta": -0.0186, "rho": 0.3455, "theo": 48.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-11-05T15:13:24", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "HNGE270617P00080000", "bid": 3.2, "bid_size": 45.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0034, "vega": 0.1989, "theta": -0.0281, "rho": -0.111, "theo": 4.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HNGE270617C00085000", "bid": 43.3, "bid_size": 15.0, "ask": 46.1, "ask_size": 15.0, "iv": 0.6359, "open_interest": 7.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0039, "vega": 0.223, "theta": -0.0227, "rho": 0.3504, "theo": 44.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-23T09:51:04", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "HNGE270617P00085000", "bid": 4.7, "bid_size": 32.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.004, "vega": 0.2243, "theta": -0.0313, "rho": -0.1325, "theo": 6.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HNGE270617C00090000", "bid": 39.8, "bid_size": 24.0, "ask": 42.2, "ask_size": 9.0, "iv": 0.6201, "open_interest": 2.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0044, "vega": 0.2481, "theta": -0.0267, "rho": 0.352, "theo": 41.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-11-06T14:23:49", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "HNGE270617P00090000", "bid": 6.3, "bid_size": 19.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.6322, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0045, "vega": 0.2497, "theta": -0.0343, "rho": -0.1562, "theo": 7.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T11:24:17", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "HNGE270617C00095000", "bid": 36.5, "bid_size": 12.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0048, "vega": 0.2717, "theta": -0.0304, "rho": 0.3511, "theo": 37.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "HNGE270617P00095000", "bid": 7.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.005, "vega": 0.2736, "theta": -0.0371, "rho": -0.1815, "theo": 8.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HNGE270617C00100000", "bid": 33.4, "bid_size": 12.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.608, "open_interest": 21.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0053, "vega": 0.2938, "theta": -0.0337, "rho": 0.3473, "theo": 34.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.47, "last_trade_time": "2026-11-06T13:58:57", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "HNGE270617P00100000", "bid": 9.1, "bid_size": 27.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0054, "vega": 0.2958, "theta": -0.0397, "rho": -0.2078, "theo": 10.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HNGE270617C00105000", "bid": 30.4, "bid_size": 16.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0057, "vega": 0.3136, "theta": -0.0368, "rho": 0.3414, "theo": 31.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "HNGE270617P00105000", "bid": 11.3, "bid_size": 27.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.6137, "open_interest": 1.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0058, "vega": 0.3159, "theta": -0.0418, "rho": -0.2354, "theo": 12.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T09:48:03", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "HNGE270617C00110000", "bid": 27.7, "bid_size": 26.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.5992, "open_interest": 6.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0061, "vega": 0.3309, "theta": -0.0394, "rho": 0.3334, "theo": 29.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-05T15:11:55", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "HNGE270617P00110000", "bid": 13.7, "bid_size": 27.0, "ask": 16.5, "ask_size": 53.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0062, "vega": 0.333, "theta": -0.0436, "rho": -0.2627, "theo": 14.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "HNGE270617C00115000", "bid": 25.2, "bid_size": 36.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.5951, "open_interest": 2.0, "volume": 1.0, "delta": 0.6542, "gamma": 0.0064, "vega": 0.3455, "theta": -0.0416, "rho": 0.3238, "theo": 26.4692, "change": 2.3, "open": 24.85, "high": 24.85, "low": 24.85, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-11-09T11:17:20", "percent_change": 10.1996, "prev_day_close": 22.5499992370605}, {"option": "HNGE270617P00115000", "bid": 16.3, "bid_size": 14.0, "ask": 19.0, "ask_size": 51.0, "iv": 0.6113, "open_interest": 50.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0066, "vega": 0.3474, "theta": -0.045, "rho": -0.2903, "theo": 17.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T13:54:34", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "HNGE270617C00120000", "bid": 22.8, "bid_size": 38.0, "ask": 25.2, "ask_size": 17.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0066, "vega": 0.3572, "theta": -0.0434, "rho": 0.3128, "theo": 24.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HNGE270617P00120000", "bid": 18.7, "bid_size": 14.0, "ask": 21.5, "ask_size": 123.0, "iv": 0.6046, "open_interest": 196.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0069, "vega": 0.3586, "theta": -0.046, "rho": -0.3173, "theo": 19.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T09:48:03", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "HNGE270617C00125000", "bid": 20.6, "bid_size": 21.0, "ask": 23.6, "ask_size": 30.0, "iv": 0.5963, "open_interest": 4.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0068, "vega": 0.3659, "theta": -0.0448, "rho": 0.3008, "theo": 21.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-10-21T11:02:40", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HNGE270617P00125000", "bid": 21.0, "bid_size": 20.0, "ask": 24.2, "ask_size": 16.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0071, "vega": 0.3668, "theta": -0.0466, "rho": -0.3435, "theo": 22.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "HNGE270617C00130000", "bid": 18.5, "bid_size": 12.0, "ask": 21.6, "ask_size": 14.0, "iv": 0.5922, "open_interest": 1.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.007, "vega": 0.3718, "theta": -0.0458, "rho": 0.2879, "theo": 19.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-10-27T11:39:14", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "HNGE270617P00130000", "bid": 23.8, "bid_size": 20.0, "ask": 27.0, "ask_size": 25.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0073, "vega": 0.372, "theta": -0.0468, "rho": -0.3688, "theo": 25.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "HNGE270617C00135000", "bid": 16.6, "bid_size": 7.0, "ask": 20.1, "ask_size": 15.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0071, "vega": 0.3749, "theta": -0.0464, "rho": 0.2746, "theo": 18.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "HNGE270617P00135000", "bid": 26.7, "bid_size": 26.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0074, "vega": 0.374, "theta": -0.0466, "rho": -0.3916, "theo": 28.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "HNGE270617C00140000", "bid": 14.9, "bid_size": 17.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.5854, "open_interest": 27.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0071, "vega": 0.3754, "theta": -0.0466, "rho": 0.2608, "theo": 16.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T11:39:36", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HNGE270617P00140000", "bid": 29.8, "bid_size": 10.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0075, "vega": 0.3736, "theta": -0.046, "rho": -0.412, "theo": 31.715, "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": 35.1499996185303}, {"option": "HNGE270617C00145000", "bid": 13.2, "bid_size": 16.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.5819, "open_interest": 3.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0071, "vega": 0.3736, "theta": -0.0464, "rho": 0.2471, "theo": 14.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.12, "last_trade_time": "2026-11-04T10:28:48", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HNGE270617P00145000", "bid": 33.1, "bid_size": 21.0, "ask": 36.8, "ask_size": 27.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0075, "vega": 0.3703, "theta": -0.0451, "rho": -0.4328, "theo": 35.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "HNGE270617C00150000", "bid": 11.8, "bid_size": 22.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.007, "vega": 0.3695, "theta": -0.046, "rho": 0.233, "theo": 13.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HNGE270617P00150000", "bid": 36.7, "bid_size": 15.0, "ask": 39.8, "ask_size": 24.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0075, "vega": 0.3643, "theta": -0.0439, "rho": -0.4473, "theo": 38.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "HNGE270617C00155000", "bid": 10.5, "bid_size": 21.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.007, "vega": 0.3638, "theta": -0.0453, "rho": 0.2196, "theo": 12.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HNGE270617P00155000", "bid": 40.7, "bid_size": 18.0, "ask": 43.9, "ask_size": 20.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0075, "vega": 0.3566, "theta": -0.0425, "rho": -0.461, "theo": 42.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "HNGE270617C00160000", "bid": 8.9, "bid_size": 11.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0068, "vega": 0.3562, "theta": -0.0444, "rho": 0.2061, "theo": 10.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HNGE270617P00160000", "bid": 44.0, "bid_size": 14.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0074, "vega": 0.3463, "theta": -0.0409, "rho": -0.4729, "theo": 46.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "HNGE270617C00165000", "bid": 8.2, "bid_size": 17.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0067, "vega": 0.3473, "theta": -0.0433, "rho": 0.1931, "theo": 9.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "HNGE270617P00165000", "bid": 48.5, "bid_size": 19.0, "ask": 51.6, "ask_size": 15.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0073, "vega": 0.3351, "theta": -0.0391, "rho": -0.4819, "theo": 50.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "HNGE270617C00170000", "bid": 7.3, "bid_size": 20.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0065, "vega": 0.3374, "theta": -0.0421, "rho": 0.1807, "theo": 8.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HNGE270617P00170000", "bid": 52.8, "bid_size": 5.0, "ask": 55.0, "ask_size": 22.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0072, "vega": 0.3223, "theta": -0.0371, "rho": -0.4863, "theo": 54.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "HNGE270617C00175000", "bid": 6.4, "bid_size": 43.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0063, "vega": 0.3263, "theta": -0.0407, "rho": 0.1684, "theo": 8.1006, "change": 0.0, "open": 0.0, "high": 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": "HNGE270617P00175000", "bid": 56.7, "bid_size": 12.0, "ask": 59.8, "ask_size": 11.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.007, "vega": 0.3072, "theta": -0.035, "rho": -0.485, "theo": 58.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "HNGE270617C00180000", "bid": 5.7, "bid_size": 22.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0061, "vega": 0.3148, "theta": -0.0392, "rho": 0.1571, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 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": "HNGE270617P00180000", "bid": 60.8, "bid_size": 20.0, "ask": 64.1, "ask_size": 12.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0068, "vega": 0.2922, "theta": -0.0328, "rho": -0.4828, "theo": 62.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "HNGE270617C00185000", "bid": 5.0, "bid_size": 18.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0058, "vega": 0.3027, "theta": -0.0377, "rho": 0.1461, "theo": 6.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "HNGE270617P00185000", "bid": 65.2, "bid_size": 20.0, "ask": 68.5, "ask_size": 25.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0067, "vega": 0.2759, "theta": -0.0306, "rho": -0.4802, "theo": 66.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "HNGE280121C00017500", "bid": 103.5, "bid_size": 10.0, "ask": 108.5, "ask_size": 10.0, "iv": 0.9508, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0293, "theta": 0.0, "rho": 0.1479, "theo": 105.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-03-17T11:30:04", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "HNGE280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.3329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0029, "rho": -0.0152, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00020000", "bid": 101.0, "bid_size": 15.0, "ask": 106.0, "ask_size": 20.0, "iv": 0.9913, "open_interest": 127.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0346, "theta": 0.0, "rho": 0.1766, "theo": 103.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.54, "last_trade_time": "2026-06-30T11:34:35", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "HNGE280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0331, "theta": -0.0033, "rho": -0.0184, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-28T11:28:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00022500", "bid": 98.5, "bid_size": 11.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.9022, "open_interest": 4.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0003, "vega": 0.0404, "theta": 0.0, "rho": 0.2041, "theo": 100.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-03-24T13:59:40", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "HNGE280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.1541, "open_interest": 2.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0389, "theta": -0.0038, "rho": -0.0219, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2025-12-10T09:30:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00025000", "bid": 96.5, "bid_size": 18.0, "ask": 101.5, "ask_size": 13.0, "iv": 0.9219, "open_interest": 32.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.0468, "theta": 0.0, "rho": 0.2314, "theo": 98.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.22, "last_trade_time": "2026-04-29T10:59:38", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "HNGE280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 83.0, "iv": 1.0889, "open_interest": 12.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0454, "theta": -0.0042, "rho": -0.026, "theo": 0.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-04-21T14:27:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00030000", "bid": 92.0, "bid_size": 12.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.7792, "open_interest": 25.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0004, "vega": 0.061, "theta": 0.0, "rho": 0.2846, "theo": 94.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.51, "last_trade_time": "2026-11-05T09:59:43", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HNGE280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 78.0, "iv": 0.7253, "open_interest": 146.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0004, "vega": 0.0601, "theta": -0.0053, "rho": -0.0355, "theo": 0.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-24T13:56:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HNGE280121C00035000", "bid": 87.5, "bid_size": 9.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.7356, "open_interest": 10.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0006, "vega": 0.0778, "theta": 0.0, "rho": 0.334, "theo": 89.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-14T15:23:35", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "HNGE280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.7848, "open_interest": 2.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0006, "vega": 0.0773, "theta": -0.0065, "rho": -0.0474, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00040000", "bid": 83.0, "bid_size": 26.0, "ask": 87.5, "ask_size": 20.0, "iv": 0.7208, "open_interest": 12.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0007, "vega": 0.097, "theta": 0.0, "rho": 0.3786, "theo": 85.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "HNGE280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 99.0, "iv": 0.8115, "open_interest": 6.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0007, "vega": 0.0972, "theta": -0.0079, "rho": -0.0619, "theo": 1.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-22T10:47:28", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "HNGE280121C00045000", "bid": 78.5, "bid_size": 40.0, "ask": 83.5, "ask_size": 35.0, "iv": 0.6979, "open_interest": 15.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0009, "vega": 0.1187, "theta": 0.0, "rho": 0.4189, "theo": 81.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-08-31T10:23:46", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "HNGE280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.7362, "open_interest": 3.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0009, "vega": 0.1194, "theta": -0.0094, "rho": -0.0792, "theo": 2.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-22T10:47:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNGE280121C00050000", "bid": 74.5, "bid_size": 55.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.6712, "open_interest": 81.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0012, "vega": 0.1427, "theta": -0.0017, "rho": 0.4547, "theo": 77.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.16, "last_trade_time": "2026-10-12T10:09:11", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "HNGE280121P00050000", "bid": 0.65, "bid_size": 41.0, "ask": 5.0, "ask_size": 122.0, "iv": 0.6931, "open_interest": 8.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0012, "vega": 0.1443, "theta": -0.011, "rho": -0.0999, "theo": 2.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:52:40", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HNGE280121C00055000", "bid": 70.5, "bid_size": 44.0, "ask": 74.7, "ask_size": 42.0, "iv": 0.6489, "open_interest": 153.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0014, "vega": 0.1685, "theta": -0.0039, "rho": 0.4863, "theo": 73.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-10-28T09:53:50", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "HNGE280121P00055000", "bid": 0.3, "bid_size": 54.0, "ask": 5.0, "ask_size": 88.0, "iv": 0.6204, "open_interest": 5.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0014, "vega": 0.1707, "theta": -0.0127, "rho": -0.1232, "theo": 3.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "HNGE280121C00060000", "bid": 66.5, "bid_size": 99.0, "ask": 71.0, "ask_size": 32.0, "iv": 0.6403, "open_interest": 50.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0016, "vega": 0.196, "theta": -0.0062, "rho": 0.5132, "theo": 69.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.25, "last_trade_time": "2026-11-04T10:33:06", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "HNGE280121P00060000", "bid": 2.6, "bid_size": 79.0, "ask": 6.0, "ask_size": 141.0, "iv": 0.6568, "open_interest": 8.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0017, "vega": 0.1987, "theta": -0.0145, "rho": -0.1502, "theo": 4.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:34:04", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HNGE280121C00065000", "bid": 62.5, "bid_size": 51.0, "ask": 67.5, "ask_size": 42.0, "iv": 0.6309, "open_interest": 38.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0019, "vega": 0.2243, "theta": -0.0085, "rho": 0.5361, "theo": 65.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.29, "last_trade_time": "2026-10-16T13:21:23", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "HNGE280121P00065000", "bid": 3.7, "bid_size": 133.0, "ask": 7.0, "ask_size": 189.0, "iv": 0.648, "open_interest": 57.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.002, "vega": 0.2276, "theta": -0.0164, "rho": -0.1796, "theo": 5.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:34:24", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HNGE280121C00070000", "bid": 59.9, "bid_size": 7.0, "ask": 64.0, "ask_size": 46.0, "iv": 0.6429, "open_interest": 63.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0022, "vega": 0.2533, "theta": -0.0108, "rho": 0.5544, "theo": 61.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T11:30:37", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "HNGE280121P00070000", "bid": 4.3, "bid_size": 83.0, "ask": 7.4, "ask_size": 74.0, "iv": 0.6126, "open_interest": 247.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0023, "vega": 0.2573, "theta": -0.0182, "rho": -0.212, "theo": 6.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-02T11:03:20", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HNGE280121C00075000", "bid": 55.5, "bid_size": 102.0, "ask": 60.5, "ask_size": 48.0, "iv": 0.6179, "open_interest": 122.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0025, "vega": 0.282, "theta": -0.0131, "rho": 0.5692, "theo": 58.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-02T13:06:52", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "HNGE280121P00075000", "bid": 5.1, "bid_size": 41.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.6123, "open_interest": 4.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0026, "vega": 0.2865, "theta": -0.02, "rho": -0.2471, "theo": 7.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-03T15:54:54", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HNGE280121C00080000", "bid": 52.5, "bid_size": 59.0, "ask": 57.2, "ask_size": 31.0, "iv": 0.6166, "open_interest": 48.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0028, "vega": 0.3106, "theta": -0.0153, "rho": 0.5799, "theo": 55.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-11-02T14:56:49", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "HNGE280121P00080000", "bid": 6.6, "bid_size": 50.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.6082, "open_interest": 1.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0029, "vega": 0.3156, "theta": -0.0218, "rho": -0.2842, "theo": 9.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.12, "last_trade_time": "2026-06-01T13:31:07", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "HNGE280121C00085000", "bid": 49.5, "bid_size": 21.0, "ask": 54.0, "ask_size": 20.0, "iv": 0.6121, "open_interest": 16.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.003, "vega": 0.3379, "theta": -0.0175, "rho": 0.5874, "theo": 51.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.5, "last_trade_time": "2026-11-02T12:13:44", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "HNGE280121P00085000", "bid": 8.4, "bid_size": 16.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.6042, "open_interest": 15.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0032, "vega": 0.3435, "theta": -0.0235, "rho": -0.3233, "theo": 10.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T11:03:20", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HNGE280121C00090000", "bid": 46.9, "bid_size": 1.0, "ask": 51.0, "ask_size": 42.0, "iv": 0.6109, "open_interest": 126.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0033, "vega": 0.3642, "theta": -0.0195, "rho": 0.5914, "theo": 48.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-11-05T14:50:24", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "HNGE280121P00090000", "bid": 10.8, "bid_size": 3.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.6111, "open_interest": 7.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0035, "vega": 0.37, "theta": -0.0252, "rho": -0.3638, "theo": 12.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-10-30T09:35:03", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HNGE280121C00095000", "bid": 43.5, "bid_size": 97.0, "ask": 48.1, "ask_size": 24.0, "iv": 0.5994, "open_interest": 62.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0036, "vega": 0.3889, "theta": -0.0214, "rho": 0.5925, "theo": 46.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-09T15:32:18", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "HNGE280121P00095000", "bid": 12.4, "bid_size": 24.0, "ask": 16.5, "ask_size": 48.0, "iv": 0.603, "open_interest": 13.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0038, "vega": 0.3947, "theta": -0.0266, "rho": -0.4043, "theo": 14.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-10-23T10:56:20", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "HNGE280121C00100000", "bid": 41.0, "bid_size": 39.0, "ask": 45.2, "ask_size": 36.0, "iv": 0.5954, "open_interest": 13.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0038, "vega": 0.4117, "theta": -0.0231, "rho": 0.5913, "theo": 43.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.92, "last_trade_time": "2026-11-05T13:01:27", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "HNGE280121P00100000", "bid": 14.5, "bid_size": 231.0, "ask": 18.5, "ask_size": 87.0, "iv": 0.5984, "open_interest": 49.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.004, "vega": 0.4175, "theta": -0.028, "rho": -0.4465, "theo": 16.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-30T10:45:32", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HNGE280121C00105000", "bid": 38.5, "bid_size": 193.0, "ask": 42.5, "ask_size": 51.0, "iv": 0.5908, "open_interest": 27.0, "volume": 66.0, "delta": 0.7352, "gamma": 0.004, "vega": 0.4327, "theta": -0.0247, "rho": 0.5872, "theo": 40.8955, "change": 2.3, "open": 37.5, "high": 38.5, "low": 37.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-09T09:55:16", "percent_change": 6.35359, "prev_day_close": 36.2000007629394}, {"option": "HNGE280121P00105000", "bid": 16.7, "bid_size": 75.0, "ask": 21.0, "ask_size": 69.0, "iv": 0.5973, "open_interest": 5.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0042, "vega": 0.4384, "theta": -0.0293, "rho": -0.4883, "theo": 18.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.73, "last_trade_time": "2026-11-04T11:54:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "HNGE280121C00110000", "bid": 36.0, "bid_size": 86.0, "ask": 40.4, "ask_size": 48.0, "iv": 0.5902, "open_interest": 7.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0042, "vega": 0.4514, "theta": -0.0262, "rho": 0.5818, "theo": 38.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T11:38:47", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HNGE280121P00110000", "bid": 18.8, "bid_size": 89.0, "ask": 23.5, "ask_size": 53.0, "iv": 0.5921, "open_interest": 7.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0045, "vega": 0.457, "theta": -0.0304, "rho": -0.5295, "theo": 21.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-10-21T10:48:47", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HNGE280121C00115000", "bid": 34.0, "bid_size": 39.0, "ask": 38.8, "ask_size": 31.0, "iv": 0.5975, "open_interest": 4.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0044, "vega": 0.4682, "theta": -0.0275, "rho": 0.574, "theo": 36.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-05T14:20:51", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "HNGE280121P00115000", "bid": 21.8, "bid_size": 23.0, "ask": 26.0, "ask_size": 20.0, "iv": 0.5938, "open_interest": 2.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0047, "vega": 0.4733, "theta": -0.0313, "rho": -0.5706, "theo": 23.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-03T13:05:43", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "HNGE280121C00120000", "bid": 32.0, "bid_size": 29.0, "ask": 36.1, "ask_size": 13.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0045, "vega": 0.4828, "theta": -0.0286, "rho": 0.5649, "theo": 34.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T12:29:08", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "HNGE280121P00120000", "bid": 24.0, "bid_size": 30.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0049, "vega": 0.487, "theta": -0.0321, "rho": -0.6096, "theo": 26.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "HNGE280121C00125000", "bid": 30.0, "bid_size": 40.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.5924, "open_interest": 11.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0047, "vega": 0.4952, "theta": -0.0296, "rho": 0.555, "theo": 32.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-08T10:30:17", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HNGE280121P00125000", "bid": 26.9, "bid_size": 25.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.585, "open_interest": 4.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0051, "vega": 0.4984, "theta": -0.0328, "rho": -0.6468, "theo": 29.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T15:26:59", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "HNGE280121C00130000", "bid": 28.0, "bid_size": 56.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.5931, "open_interest": 7.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0048, "vega": 0.5057, "theta": -0.0304, "rho": 0.5434, "theo": 30.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-03T12:20:14", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "HNGE280121P00130000", "bid": 29.5, "bid_size": 31.0, "ask": 34.5, "ask_size": 43.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0052, "vega": 0.5076, "theta": -0.0333, "rho": -0.6854, "theo": 32.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "HNGE280121C00135000", "bid": 26.5, "bid_size": 38.0, "ask": 31.0, "ask_size": 37.0, "iv": 0.5868, "open_interest": 32.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0049, "vega": 0.5141, "theta": -0.0311, "rho": 0.5312, "theo": 28.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-03T13:05:43", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "HNGE280121P00135000", "bid": 32.9, "bid_size": 22.0, "ask": 37.5, "ask_size": 32.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0054, "vega": 0.5145, "theta": -0.0337, "rho": -0.7186, "theo": 35.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "HNGE280121C00140000", "bid": 24.5, "bid_size": 134.0, "ask": 29.5, "ask_size": 70.0, "iv": 0.5884, "open_interest": 193.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0049, "vega": 0.5208, "theta": -0.0317, "rho": 0.5188, "theo": 26.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:01:58", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "HNGE280121P00140000", "bid": 36.5, "bid_size": 25.0, "ask": 41.0, "ask_size": 58.0, "iv": 0.5863, "open_interest": 87.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0055, "vega": 0.519, "theta": -0.034, "rho": -0.7493, "theo": 38.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.53, "last_trade_time": "2026-11-05T09:45:53", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HNGE280121C00145000", "bid": 23.0, "bid_size": 106.0, "ask": 27.5, "ask_size": 54.0, "iv": 0.5835, "open_interest": 8.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.005, "vega": 0.5255, "theta": -0.0321, "rho": 0.5052, "theo": 25.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T11:34:45", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "HNGE280121P00145000", "bid": 39.5, "bid_size": 19.0, "ask": 44.0, "ask_size": 31.0, "iv": 0.5791, "open_interest": 1.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0056, "vega": 0.5215, "theta": -0.0341, "rho": -0.7817, "theo": 42.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-02T15:28:42", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "HNGE280121C00150000", "bid": 21.5, "bid_size": 115.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.5864, "open_interest": 20.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.005, "vega": 0.5287, "theta": -0.0324, "rho": 0.4913, "theo": 23.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-23T13:24:07", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "HNGE280121P00150000", "bid": 42.9, "bid_size": 19.0, "ask": 47.5, "ask_size": 44.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0057, "vega": 0.5222, "theta": -0.0342, "rho": -0.8099, "theo": 45.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "HNGE280121C00155000", "bid": 20.0, "bid_size": 91.0, "ask": 25.0, "ask_size": 49.0, "iv": 0.5829, "open_interest": 1.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.005, "vega": 0.5304, "theta": -0.0327, "rho": 0.4778, "theo": 22.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T11:33:28", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "HNGE280121P00155000", "bid": 46.6, "bid_size": 53.0, "ask": 51.0, "ask_size": 55.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0057, "vega": 0.5207, "theta": -0.0341, "rho": -0.8357, "theo": 48.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "HNGE280121C00160000", "bid": 19.0, "bid_size": 251.0, "ask": 23.5, "ask_size": 164.0, "iv": 0.5828, "open_interest": 25.0, "volume": 25.0, "delta": 0.4912, "gamma": 0.0051, "vega": 0.5307, "theta": -0.0328, "rho": 0.4638, "theo": 21.2068, "change": 1.75, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T15:36:38", "percent_change": 9.69529, "prev_day_close": 18.0500001907349}, {"option": "HNGE280121P00160000", "bid": 50.5, "bid_size": 34.0, "ask": 54.5, "ask_size": 34.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0058, "vega": 0.5172, "theta": -0.034, "rho": -0.8528, "theo": 52.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "HNGE280121C00165000", "bid": 17.5, "bid_size": 101.0, "ask": 22.2, "ask_size": 64.0, "iv": 0.5783, "open_interest": 12.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0051, "vega": 0.5295, "theta": -0.0328, "rho": 0.4493, "theo": 20.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-23T13:06:19", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "HNGE280121P00165000", "bid": 54.2, "bid_size": 31.0, "ask": 58.5, "ask_size": 55.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0058, "vega": 0.5125, "theta": -0.0338, "rho": -0.8766, "theo": 56.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "HNGE280121C00170000", "bid": 16.5, "bid_size": 53.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.583, "open_interest": 1.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.005, "vega": 0.5273, "theta": -0.0327, "rho": 0.4353, "theo": 18.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-11-02T14:41:07", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "HNGE280121P00170000", "bid": 57.5, "bid_size": 19.0, "ask": 62.0, "ask_size": 31.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0059, "vega": 0.5069, "theta": -0.0335, "rho": -0.8946, "theo": 60.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "HNGE280121C00175000", "bid": 15.5, "bid_size": 32.0, "ask": 20.5, "ask_size": 18.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.005, "vega": 0.5242, "theta": -0.0326, "rho": 0.4217, "theo": 17.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "HNGE280121P00175000", "bid": 61.5, "bid_size": 10.0, "ask": 66.0, "ask_size": 32.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0059, "vega": 0.4992, "theta": -0.033, "rho": -0.8995, "theo": 63.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "HNGE280121C00180000", "bid": 14.5, "bid_size": 32.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.005, "vega": 0.52, "theta": -0.0324, "rho": 0.4078, "theo": 16.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "HNGE280121P00180000", "bid": 65.2, "bid_size": 19.0, "ask": 70.0, "ask_size": 33.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0059, "vega": 0.4879, "theta": -0.0326, "rho": -0.905, "theo": 67.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "HNGE280121C00185000", "bid": 13.5, "bid_size": 54.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0049, "vega": 0.5148, "theta": -0.0321, "rho": 0.3938, "theo": 15.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "HNGE280121P00185000", "bid": 69.0, "bid_size": 23.0, "ask": 74.0, "ask_size": 32.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0059, "vega": 0.4781, "theta": -0.0322, "rho": -0.9177, "theo": 71.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "HNGE290119C00045000", "bid": 83.0, "bid_size": 12.0, "ask": 87.5, "ask_size": 9.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0009, "vega": 0.1957, "theta": 0.0, "rho": 0.655, "theo": 85.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "HNGE290119P00045000", "bid": 1.35, "bid_size": 10.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.001, "vega": 0.2006, "theta": -0.0078, "rho": -0.206, "theo": 4.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "HNGE290119C00050000", "bid": 79.5, "bid_size": 14.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.6168, "open_interest": 3.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0011, "vega": 0.2293, "theta": 0.0, "rho": 0.6988, "theo": 81.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.07, "last_trade_time": "2026-10-27T15:55:17", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "HNGE290119P00050000", "bid": 2.85, "bid_size": 37.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.629, "open_interest": 1.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0011, "vega": 0.235, "theta": -0.0091, "rho": -0.2532, "theo": 5.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-05T09:36:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HNGE290119C00055000", "bid": 76.0, "bid_size": 14.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.6255, "open_interest": 2.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0012, "vega": 0.2628, "theta": -0.0008, "rho": 0.7375, "theo": 78.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-03T10:21:47", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "HNGE290119P00055000", "bid": 4.2, "bid_size": 42.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.6259, "open_interest": 5.0, "volume": 1.0, "delta": -0.0804, "gamma": 0.0013, "vega": 0.2705, "theta": -0.0103, "rho": -0.304, "theo": 6.5295, "change": 0.35, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 5.34351, "prev_day_close": 6.55000019073486}, {"option": "HNGE290119C00060000", "bid": 73.0, "bid_size": 13.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0014, "vega": 0.2965, "theta": -0.0024, "rho": 0.7704, "theo": 75.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "HNGE290119P00060000", "bid": 6.3, "bid_size": 56.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.6354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0015, "vega": 0.3047, "theta": -0.0115, "rho": -0.3573, "theo": 7.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HNGE290119C00065000", "bid": 69.5, "bid_size": 13.0, "ask": 74.5, "ask_size": 13.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0016, "vega": 0.3292, "theta": -0.004, "rho": 0.7991, "theo": 72.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "HNGE290119P00065000", "bid": 7.8, "bid_size": 10.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0017, "vega": 0.3387, "theta": -0.0127, "rho": -0.4129, "theo": 9.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HNGE290119C00070000", "bid": 67.0, "bid_size": 13.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0017, "vega": 0.3615, "theta": -0.0055, "rho": 0.8229, "theo": 69.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-09-21T15:01:09", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "HNGE290119P00070000", "bid": 9.5, "bid_size": 4.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.63, "open_interest": 1.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0019, "vega": 0.3728, "theta": -0.0139, "rho": -0.4714, "theo": 11.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T10:50:17", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HNGE290119C00075000", "bid": 64.0, "bid_size": 13.0, "ask": 68.7, "ask_size": 5.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0019, "vega": 0.3925, "theta": -0.007, "rho": 0.8429, "theo": 66.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.08, "last_trade_time": "2026-10-27T13:33:06", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "HNGE290119P00075000", "bid": 11.2, "bid_size": 9.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0021, "vega": 0.4041, "theta": -0.015, "rho": -0.5313, "theo": 12.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HNGE290119C00080000", "bid": 61.5, "bid_size": 49.0, "ask": 65.2, "ask_size": 13.0, "iv": 0.6048, "open_interest": 13.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0021, "vega": 0.4221, "theta": -0.0084, "rho": 0.8595, "theo": 64.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.05, "last_trade_time": "2026-11-06T10:45:04", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "HNGE290119P00080000", "bid": 12.6, "bid_size": 11.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.6123, "open_interest": 1.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0022, "vega": 0.4348, "theta": -0.016, "rho": -0.5916, "theo": 14.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-14T12:16:20", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HNGE290119C00085000", "bid": 59.0, "bid_size": 14.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0022, "vega": 0.4506, "theta": -0.0098, "rho": 0.8721, "theo": 61.4919, "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": 55.6000003814697}, {"option": "HNGE290119P00085000", "bid": 15.5, "bid_size": 35.0, "ask": 19.0, "ask_size": 71.0, "iv": 0.6234, "open_interest": 5.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0024, "vega": 0.464, "theta": -0.017, "rho": -0.653, "theo": 16.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-27T12:03:33", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "HNGE290119C00090000", "bid": 56.5, "bid_size": 27.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.6024, "open_interest": 2.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0024, "vega": 0.4774, "theta": -0.011, "rho": 0.8824, "theo": 59.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-10-23T10:34:05", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "HNGE290119P00090000", "bid": 17.8, "bid_size": 31.0, "ask": 21.0, "ask_size": 107.0, "iv": 0.6194, "open_interest": 66.0, "volume": 3.0, "delta": -0.1931, "gamma": 0.0026, "vega": 0.4913, "theta": -0.0179, "rho": -0.7144, "theo": 19.1709, "change": 0.0, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:33:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HNGE290119C00095000", "bid": 54.5, "bid_size": 11.0, "ask": 58.5, "ask_size": 33.0, "iv": 0.6016, "open_interest": 10.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0025, "vega": 0.5026, "theta": -0.0122, "rho": 0.8899, "theo": 56.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-11-06T10:45:04", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "HNGE290119P00095000", "bid": 20.0, "bid_size": 38.0, "ask": 23.5, "ask_size": 49.0, "iv": 0.6173, "open_interest": 1.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0028, "vega": 0.517, "theta": -0.0188, "rho": -0.7762, "theo": 21.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-10-27T12:41:59", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "HNGE290119C00100000", "bid": 52.0, "bid_size": 13.0, "ask": 57.0, "ask_size": 13.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0026, "vega": 0.5265, "theta": -0.0133, "rho": 0.8943, "theo": 54.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "HNGE290119P00100000", "bid": 21.0, "bid_size": 23.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0029, "vega": 0.5411, "theta": -0.0196, "rho": -0.8368, "theo": 23.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-03T14:38:16", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "HNGE290119C00105000", "bid": 50.0, "bid_size": 13.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0027, "vega": 0.5486, "theta": -0.0144, "rho": 0.8971, "theo": 52.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.58, "last_trade_time": "2026-09-29T15:34:14", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "HNGE290119P00105000", "bid": 23.5, "bid_size": 22.0, "ask": 28.5, "ask_size": 19.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0031, "vega": 0.563, "theta": -0.0203, "rho": -0.8962, "theo": 26.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "HNGE290119C00110000", "bid": 48.0, "bid_size": 12.0, "ask": 53.0, "ask_size": 13.0, "iv": 0.6062, "open_interest": 4.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0028, "vega": 0.569, "theta": -0.0154, "rho": 0.8984, "theo": 50.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "HNGE290119P00110000", "bid": 26.6, "bid_size": 13.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0032, "vega": 0.5834, "theta": -0.021, "rho": -0.9546, "theo": 29.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "HNGE290119C00115000", "bid": 46.0, "bid_size": 18.0, "ask": 50.7, "ask_size": 11.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.003, "vega": 0.588, "theta": -0.0163, "rho": 0.8971, "theo": 48.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "HNGE290119P00115000", "bid": 29.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0034, "vega": 0.6015, "theta": -0.0216, "rho": -1.0123, "theo": 31.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HNGE290119C00120000", "bid": 44.5, "bid_size": 15.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.6027, "open_interest": 1.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.003, "vega": 0.6054, "theta": -0.0171, "rho": 0.8941, "theo": 46.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-28T15:21:37", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "HNGE290119P00120000", "bid": 31.8, "bid_size": 11.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0035, "vega": 0.6179, "theta": -0.0221, "rho": -1.0654, "theo": 34.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "HNGE290119C00125000", "bid": 42.5, "bid_size": 13.0, "ask": 47.5, "ask_size": 13.0, "iv": 0.6012, "open_interest": 2.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0031, "vega": 0.6213, "theta": -0.0178, "rho": 0.8906, "theo": 45.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.23, "last_trade_time": "2026-10-16T13:22:26", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "HNGE290119P00125000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.5947, "open_interest": 47.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0037, "vega": 0.6324, "theta": -0.0226, "rho": -1.1197, "theo": 37.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-10-23T10:53:48", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "HNGE290119C00130000", "bid": 41.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0032, "vega": 0.6357, "theta": -0.0186, "rho": 0.8859, "theo": 43.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "HNGE290119P00130000", "bid": 38.0, "bid_size": 19.0, "ask": 42.5, "ask_size": 21.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0038, "vega": 0.6451, "theta": -0.023, "rho": -1.174, "theo": 40.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "HNGE290119C00135000", "bid": 39.5, "bid_size": 17.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.5987, "open_interest": 30.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0033, "vega": 0.6488, "theta": -0.0192, "rho": 0.8793, "theo": 41.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.63, "last_trade_time": "2026-10-23T10:39:06", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "HNGE290119P00135000", "bid": 41.0, "bid_size": 18.0, "ask": 46.0, "ask_size": 18.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0039, "vega": 0.6564, "theta": -0.0234, "rho": -1.2214, "theo": 43.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "HNGE290119C00140000", "bid": 38.0, "bid_size": 13.0, "ask": 43.0, "ask_size": 16.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0034, "vega": 0.6605, "theta": -0.0198, "rho": 0.8717, "theo": 40.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "HNGE290119P00140000", "bid": 44.0, "bid_size": 21.0, "ask": 49.0, "ask_size": 18.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.004, "vega": 0.6657, "theta": -0.0238, "rho": -1.267, "theo": 46.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "HNGE290119C00145000", "bid": 36.5, "bid_size": 17.0, "ask": 41.5, "ask_size": 16.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0034, "vega": 0.6709, "theta": -0.0203, "rho": 0.8639, "theo": 38.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "HNGE290119P00145000", "bid": 47.5, "bid_size": 16.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0041, "vega": 0.6734, "theta": -0.024, "rho": -1.3124, "theo": 50.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "HNGE290119C00150000", "bid": 35.0, "bid_size": 13.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0035, "vega": 0.6802, "theta": -0.0208, "rho": 0.8557, "theo": 37.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "HNGE290119P00150000", "bid": 51.0, "bid_size": 13.0, "ask": 55.5, "ask_size": 22.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0042, "vega": 0.6794, "theta": -0.0243, "rho": -1.3511, "theo": 53.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "HNGE290119C00155000", "bid": 34.0, "bid_size": 13.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0035, "vega": 0.6882, "theta": -0.0212, "rho": 0.8464, "theo": 36.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.67, "last_trade_time": "2026-10-16T13:22:26", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "HNGE290119P00155000", "bid": 54.5, "bid_size": 10.0, "ask": 59.0, "ask_size": 17.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0043, "vega": 0.6837, "theta": -0.0245, "rho": -1.3898, "theo": 57.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "HNGE290119C00160000", "bid": 32.5, "bid_size": 27.0, "ask": 37.0, "ask_size": 34.0, "iv": 0.5933, "open_interest": 32.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0036, "vega": 0.6951, "theta": -0.0216, "rho": 0.836, "theo": 34.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-06T10:34:21", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "HNGE290119P00160000", "bid": 58.0, "bid_size": 18.0, "ask": 62.5, "ask_size": 23.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0044, "vega": 0.6864, "theta": -0.0246, "rho": -1.4281, "theo": 60.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "HNGE290119C00165000", "bid": 31.5, "bid_size": 15.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0036, "vega": 0.701, "theta": -0.0219, "rho": 0.8253, "theo": 33.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "HNGE290119P00165000", "bid": 61.5, "bid_size": 18.0, "ask": 66.5, "ask_size": 16.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0045, "vega": 0.6877, "theta": -0.0248, "rho": -1.4547, "theo": 64.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "HNGE290119C00170000", "bid": 30.0, "bid_size": 20.0, "ask": 34.9, "ask_size": 13.0, "iv": 0.5929, "open_interest": 1.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0036, "vega": 0.706, "theta": -0.0222, "rho": 0.8148, "theo": 32.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T14:32:30", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "HNGE290119P00170000", "bid": 65.0, "bid_size": 18.0, "ask": 70.0, "ask_size": 17.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0046, "vega": 0.6884, "theta": -0.0248, "rho": -1.4836, "theo": 67.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "HNGE290119C00175000", "bid": 29.0, "bid_size": 19.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0036, "vega": 0.7101, "theta": -0.0224, "rho": 0.8042, "theo": 31.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "HNGE290119P00175000", "bid": 68.5, "bid_size": 21.0, "ask": 73.5, "ask_size": 18.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0047, "vega": 0.6868, "theta": -0.0249, "rho": -1.511, "theo": 71.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "HNGE290119C00180000", "bid": 28.0, "bid_size": 16.0, "ask": 32.8, "ask_size": 15.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0037, "vega": 0.7133, "theta": -0.0226, "rho": 0.793, "theo": 30.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "HNGE290119P00180000", "bid": 72.9, "bid_size": 8.0, "ask": 77.5, "ask_size": 13.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5126, "gamma": 0.0048, "vega": 0.6838, "theta": -0.0249, "rho": -1.5333, "theo": 75.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "HNGE290119C00185000", "bid": 27.0, "bid_size": 21.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0037, "vega": 0.7155, "theta": -0.0228, "rho": 0.7811, "theo": 29.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HNGE290119P00185000", "bid": 76.5, "bid_size": 14.0, "ask": 81.0, "ask_size": 20.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0048, "vega": 0.6788, "theta": -0.0249, "rho": -1.5514, "theo": 79.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}], "symbol": "HNGE", "security_type": "stock", "exchange_id": 3, "current_price": 122.19, "price_change": 6.43, "price_change_percent": 5.5546, "bid": 119.7, "ask": 123.99, "bid_size": 100, "ask_size": 200, "open": 116.22, "high": 122.2, "low": 116.01, "close": 122.19, "prev_day_close": 115.76, "volume": 2014642, "iv30": 55.731, "iv30_change": -0.612, "iv30_change_percent": -1.0862, "seqno": 10407489066, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HNGE"}