{"timestamp": "2026-11-10 03:04:54", "data": {"options": [{"option": "HNI261120C00025000", "bid": 23.1, "bid_size": 42.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 24.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HNI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 86.0, "iv": 2.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0053, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "HNI261120C00030000", "bid": 18.1, "bid_size": 44.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 19.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "HNI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 2.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.002, "vega": 0.0018, "theta": -0.0091, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "HNI261120C00035000", "bid": 13.5, "bid_size": 60.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0083, "rho": 0.0011, "theo": 14.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "HNI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0053, "vega": 0.0038, "theta": -0.0156, "rho": -0.0003, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "HNI261120C00040000", "bid": 9.7, "bid_size": 8.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.5878, "open_interest": 6269.0, "volume": 19.0, "delta": 0.976, "gamma": 0.0123, "vega": 0.0044, "theta": -0.0199, "rho": 0.0036, "theo": 9.8304, "change": 1.05, "open": 8.5, "high": 8.6, "low": 8.5, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T10:05:41", "percent_change": 13.9073, "prev_day_close": 7.55000019073486}, {"option": "HNI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 196.0, "iv": 1.1981, "open_interest": 19.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0152, "vega": 0.0085, "theta": -0.0273, "rho": -0.0009, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:27:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HNI261120C00045000", "bid": 3.6, "bid_size": 178.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 4700.0, "volume": 2.0, "delta": 0.8951, "gamma": 0.048, "vega": 0.0147, "theta": -0.044, "rho": 0.0061, "theo": 4.9655, "change": 0.295, "open": 2.15, "high": 3.87, "low": 2.15, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T09:51:37", "percent_change": 8.25175, "prev_day_close": 3.57499992847443}, {"option": "HNI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 200.0, "iv": 1.0066, "open_interest": 5.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0502, "vega": 0.0198, "theta": -0.047, "rho": -0.0027, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T09:43:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HNI261120C00050000", "bid": 1.0, "bid_size": 30.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.449, "open_interest": 268.0, "volume": 14.0, "delta": 0.4646, "gamma": 0.1472, "vega": 0.0332, "theta": -0.0608, "rho": 0.0052, "theo": 0.9566, "change": -0.225, "open": 0.65, "high": 1.3, "low": 0.65, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:03:43", "percent_change": -14.7541, "prev_day_close": 1.52500000037253}, {"option": "HNI261120P00050000", "bid": 1.05, "bid_size": 63.0, "ask": 4.1, "ask_size": 227.0, "iv": 0.6539, "open_interest": 1.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.1312, "vega": 0.0336, "theta": -0.0538, "rho": -0.0106, "theo": 1.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T10:18:25", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "HNI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.4452, "open_interest": 6257.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0357, "vega": 0.0103, "theta": -0.0168, "rho": 0.0009, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T12:19:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HNI261120P00055000", "bid": 4.9, "bid_size": 13.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0348, "vega": 0.0101, "theta": -0.0158, "rho": -0.0186, "theo": 5.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HNI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 47.0, "iv": 1.2936, "open_interest": 4700.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0082, "vega": 0.0031, "theta": -0.006, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:16:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HNI261120P00060000", "bid": 9.7, "bid_size": 6.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0081, "vega": 0.0031, "theta": -0.0048, "rho": -0.0212, "theo": 10.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "HNI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 79.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "HNI261120P00065000", "bid": 14.7, "bid_size": 11.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0028, "vega": 0.0013, "theta": -0.001, "rho": -0.0231, "theo": 15.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "HNI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 52.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "HNI261120P00070000", "bid": 18.9, "bid_size": 54.0, "ask": 22.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0012, "vega": 0.0006, "theta": 0.0, "rho": -0.0249, "theo": 20.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "HNI261218C00025000", "bid": 23.1, "bid_size": 26.0, "ask": 27.0, "ask_size": 5.0, "iv": 1.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0131, "rho": 0.0014, "theo": 24.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HNI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0036, "vega": 0.0118, "theta": -0.0186, "rho": -0.0021, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 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": "HNI261218C00030000", "bid": 18.1, "bid_size": 28.0, "ask": 22.1, "ask_size": 6.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0223, "rho": 0.0034, "theo": 19.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "HNI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 57.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0064, "vega": 0.0172, "theta": -0.0222, "rho": -0.0033, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HNI261218C00035000", "bid": 13.2, "bid_size": 50.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.014, "vega": 0.0122, "theta": -0.0299, "rho": 0.0079, "theo": 14.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HNI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 62.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0114, "vega": 0.0249, "theta": -0.026, "rho": -0.0053, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 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": "HNI261218C00040000", "bid": 8.7, "bid_size": 42.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0275, "vega": 0.0271, "theta": -0.0381, "rho": 0.0126, "theo": 10.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HNI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0214, "vega": 0.0362, "theta": -0.0296, "rho": -0.0088, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HNI261218C00045000", "bid": 4.2, "bid_size": 61.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0529, "vega": 0.0465, "theta": -0.04, "rho": 0.0191, "theo": 5.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "HNI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.5152, "open_interest": 5.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0421, "vega": 0.0526, "theta": -0.0319, "rho": -0.0161, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T11:50:12", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "HNI261218C00050000", "bid": 0.85, "bid_size": 57.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4149, "open_interest": 250.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0721, "vega": 0.0632, "theta": -0.0308, "rho": 0.018, "theo": 1.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T12:39:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HNI261218P00050000", "bid": 1.6, "bid_size": 9.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0671, "vega": 0.0631, "theta": -0.0289, "rho": -0.0332, "theo": 2.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "HNI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0446, "vega": 0.0454, "theta": -0.0229, "rho": 0.0091, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HNI261218P00055000", "bid": 5.1, "bid_size": 15.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0435, "vega": 0.045, "theta": -0.0217, "rho": -0.0513, "theo": 6.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HNI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0245, "vega": 0.0308, "theta": -0.0185, "rho": 0.0052, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HNI261218P00060000", "bid": 9.4, "bid_size": 21.0, "ask": 11.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0241, "vega": 0.0305, "theta": -0.0171, "rho": -0.0615, "theo": 11.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HNI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0153, "vega": 0.0227, "theta": -0.0157, "rho": 0.0034, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 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": "HNI261218P00065000", "bid": 14.7, "bid_size": 8.0, "ask": 17.3, "ask_size": 48.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0151, "vega": 0.0224, "theta": -0.014, "rho": -0.069, "theo": 16.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HNI261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0105, "vega": 0.0177, "theta": -0.0139, "rho": 0.0025, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HNI261218P00070000", "bid": 18.9, "bid_size": 26.0, "ask": 22.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0104, "vega": 0.0175, "theta": -0.0117, "rho": -0.0756, "theo": 21.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "HNI270115C00017500", "bid": 30.5, "bid_size": 33.0, "ask": 34.5, "ask_size": 10.0, "iv": 1.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0014, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 32.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-06-22T13:47:13", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "HNI270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 114.0, "iv": 1.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0018, "vega": 0.0118, "theta": -0.0125, "rho": -0.0029, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HNI270115C00020000", "bid": 28.0, "bid_size": 33.0, "ask": 32.0, "ask_size": 6.0, "iv": 1.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0104, "rho": 0.0031, "theo": 29.8258, "change": 0.0, "open": 0.0, "high": 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": "HNI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 243.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0138, "rho": -0.0035, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HNI270115C00022500", "bid": 25.5, "bid_size": 34.0, "ask": 29.5, "ask_size": 1.0, "iv": 1.3543, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0038, "vega": 0.0062, "theta": -0.0145, "rho": 0.0059, "theo": 27.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-05-28T10:00:24", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HNI270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 226.0, "iv": 1.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0032, "vega": 0.0172, "theta": -0.015, "rho": -0.0043, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 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": "HNI270115C00025000", "bid": 23.1, "bid_size": 33.0, "ask": 27.1, "ask_size": 1.0, "iv": 1.255, "open_interest": 2.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.005, "vega": 0.0086, "theta": -0.0178, "rho": 0.008, "theo": 24.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-06-01T11:59:42", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HNI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0042, "vega": 0.0204, "theta": -0.0163, "rho": -0.0053, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T13:26:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HNI270115C00030000", "bid": 18.1, "bid_size": 43.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0095, "vega": 0.0178, "theta": -0.0238, "rho": 0.0149, "theo": 19.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HNI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.007, "vega": 0.0284, "theta": -0.0187, "rho": -0.0079, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HNI270115C00035000", "bid": 13.2, "bid_size": 80.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0164, "vega": 0.0319, "theta": -0.0284, "rho": 0.0245, "theo": 15.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "HNI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 70.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0118, "vega": 0.039, "theta": -0.0209, "rho": -0.0118, "theo": 0.9049, "change": 0.0, "open": 0.0, "high": 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": "HNI270115C00040000", "bid": 8.9, "bid_size": 186.0, "ask": 10.8, "ask_size": 37.0, "iv": 0.415, "open_interest": 5.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0264, "vega": 0.0492, "theta": -0.0286, "rho": 0.0333, "theo": 10.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-02T09:30:24", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HNI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 147.0, "iv": 0.6055, "open_interest": 2.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0205, "vega": 0.0534, "theta": -0.0227, "rho": -0.0184, "theo": 1.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T10:12:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HNI270115C00045000", "bid": 4.0, "bid_size": 233.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.3487, "open_interest": 13.0, "volume": 2.0, "delta": 0.7161, "gamma": 0.0407, "vega": 0.0698, "theta": -0.0256, "rho": 0.0379, "theo": 5.953, "change": 0.62, "open": 3.3, "high": 5.07, "low": 3.3, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T09:51:37", "percent_change": 13.9326, "prev_day_close": 4.45000004768372}, {"option": "HNI270115P00045000", "bid": 0.15, "bid_size": 143.0, "ask": 3.7, "ask_size": 213.0, "iv": 0.4492, "open_interest": 3.0, "volume": 0.0, "delta": -0.287, "gamma": 0.036, "vega": 0.0716, "theta": -0.0233, "rho": -0.0307, "theo": 1.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T15:08:45", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "HNI270115C00050000", "bid": 1.4, "bid_size": 225.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.3477, "open_interest": 38.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0554, "vega": 0.0832, "theta": -0.0218, "rho": 0.0323, "theo": 2.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-10-30T15:31:55", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "HNI270115P00050000", "bid": 2.15, "bid_size": 78.0, "ask": 4.5, "ask_size": 213.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0535, "vega": 0.083, "theta": -0.0209, "rho": -0.0553, "theo": 3.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HNI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.4123, "open_interest": 5.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0423, "vega": 0.0669, "theta": -0.0176, "rho": 0.0186, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-11T15:07:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HNI270115P00055000", "bid": 4.8, "bid_size": 72.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0414, "vega": 0.0663, "theta": -0.0166, "rho": -0.0834, "theo": 6.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "HNI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0262, "vega": 0.0491, "theta": -0.0149, "rho": 0.0115, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HNI270115P00060000", "bid": 9.2, "bid_size": 38.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0258, "vega": 0.0486, "theta": -0.0134, "rho": -0.1014, "theo": 11.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HNI270416C00025000", "bid": 23.1, "bid_size": 34.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0062, "vega": 0.0367, "theta": -0.013, "rho": 0.0426, "theo": 25.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "HNI270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.9161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0048, "vega": 0.0451, "theta": -0.0125, "rho": -0.0198, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HNI270416C00030000", "bid": 18.2, "bid_size": 44.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0087, "vega": 0.0536, "theta": -0.0127, "rho": 0.0598, "theo": 20.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HNI270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0075, "vega": 0.0586, "theta": -0.0136, "rho": -0.027, "theo": 1.5097, "change": 0.0, "open": 0.0, "high": 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": "HNI270416C00035000", "bid": 13.8, "bid_size": 51.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.49, "open_interest": 1.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0123, "vega": 0.0709, "theta": -0.0129, "rho": 0.0732, "theo": 15.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T12:21:54", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HNI270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 34.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0115, "vega": 0.0746, "theta": -0.0143, "rho": -0.0369, "theo": 1.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HNI270416C00040000", "bid": 9.5, "bid_size": 63.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.4287, "open_interest": 51.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0184, "vega": 0.0906, "theta": -0.0139, "rho": 0.0826, "theo": 11.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-10-30T09:43:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HNI270416P00040000", "bid": 0.25, "bid_size": 6.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0177, "vega": 0.0936, "theta": -0.0146, "rho": -0.0514, "theo": 2.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HNI270416C00045000", "bid": 6.4, "bid_size": 10.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0276, "vega": 0.1117, "theta": -0.0143, "rho": 0.0855, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T15:28:33", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HNI270416P00045000", "bid": 0.7, "bid_size": 40.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0267, "vega": 0.1142, "theta": -0.0144, "rho": -0.0739, "theo": 3.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "HNI270416C00050000", "bid": 3.4, "bid_size": 55.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4188, "open_interest": 5.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0357, "vega": 0.1264, "theta": -0.0139, "rho": 0.0764, "theo": 4.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-21T15:58:33", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HNI270416P00050000", "bid": 2.95, "bid_size": 48.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0348, "vega": 0.1266, "theta": -0.0134, "rho": -0.1079, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 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": "HNI270416C00055000", "bid": 1.3, "bid_size": 58.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4116, "open_interest": 13.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0326, "vega": 0.1189, "theta": -0.0132, "rho": 0.0573, "theo": 2.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HNI270416P00055000", "bid": 6.5, "bid_size": 18.0, "ask": 9.8, "ask_size": 54.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0321, "vega": 0.1186, "theta": -0.0122, "rho": -0.144, "theo": 8.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "HNI270416C00060000", "bid": 0.05, "bid_size": 1036.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0253, "vega": 0.104, "theta": -0.0128, "rho": 0.0434, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HNI270416P00060000", "bid": 9.8, "bid_size": 58.0, "ask": 13.4, "ask_size": 50.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0252, "vega": 0.1037, "theta": -0.0112, "rho": -0.1711, "theo": 12.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HNI270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 54.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0198, "vega": 0.0916, "theta": -0.0126, "rho": 0.0347, "theo": 1.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HNI270416P00065000", "bid": 14.7, "bid_size": 17.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0198, "vega": 0.0912, "theta": -0.0103, "rho": -0.1924, "theo": 17.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HNI270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.016, "vega": 0.0822, "theta": -0.0124, "rho": 0.0292, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HNI270416P00070000", "bid": 18.4, "bid_size": 58.0, "ask": 22.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0161, "vega": 0.0818, "theta": -0.0095, "rho": -0.2098, "theo": 21.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}], "symbol": "HNI", "security_type": "stock", "exchange_id": 3, "current_price": 49.75, "price_change": 2.49, "price_change_percent": 5.2687, "bid": 44.99, "ask": 52.0, "bid_size": 100, "ask_size": 500, "open": 47.78, "high": 50.18, "low": 47.78, "close": 49.75, "prev_day_close": 47.26, "volume": 667054, "iv30": 38.424, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199777, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HNI"}