{"timestamp": "2026-11-09 23:59:59", "data": {"options": [{"option": "HNRG261120C00005000", "bid": 4.6, "bid_size": 76.0, "ask": 6.7, "ask_size": 25.0, "iv": 2.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.011, "vega": 0.0008, "theta": -0.0077, "rho": 0.0017, "theo": 5.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HNRG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 4.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.011, "vega": 0.0008, "theta": -0.0084, "rho": -0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120C00006000", "bid": 3.6, "bid_size": 76.0, "ask": 5.7, "ask_size": 25.0, "iv": 1.7841, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0204, "vega": 0.0014, "theta": -0.011, "rho": 0.002, "theo": 4.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "HNRG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 3.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0205, "vega": 0.0014, "theta": -0.0116, "rho": -0.0001, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120C00007000", "bid": 2.6, "bid_size": 76.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0378, "vega": 0.0022, "theta": -0.0156, "rho": 0.0022, "theo": 3.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HNRG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 2.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0379, "vega": 0.0022, "theta": -0.0161, "rho": -0.0002, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120C00008000", "bid": 1.85, "bid_size": 76.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0686, "vega": 0.0034, "theta": -0.0218, "rho": 0.0024, "theo": 2.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "HNRG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 2.0098, "open_interest": 1.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0689, "vega": 0.0034, "theta": -0.0222, "rho": -0.0004, "theo": 0.1523, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:29", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "HNRG261120C00009000", "bid": 1.0, "bid_size": 636.0, "ask": 2.45, "ask_size": 303.0, "iv": 0.87, "open_interest": 401.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.1179, "vega": 0.0051, "theta": -0.0292, "rho": 0.0024, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:13:30", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "HNRG261120P00009000", "bid": 0.05, "bid_size": 193.0, "ask": 0.35, "ask_size": 20.0, "iv": 1.1033, "open_interest": 88.0, "volume": 401.0, "delta": -0.1959, "gamma": 0.1184, "vega": 0.0051, "theta": -0.0296, "rho": -0.0007, "theo": 0.2804, "change": -0.08, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:35:39", "percent_change": -22.8571, "prev_day_close": 0.349999994039536}, {"option": "HNRG261120C00010000", "bid": 0.55, "bid_size": 234.0, "ask": 1.7, "ask_size": 80.0, "iv": 1.0836, "open_interest": 20.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.1764, "vega": 0.0068, "theta": -0.0353, "rho": 0.0021, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:00:30", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "HNRG261120P00010000", "bid": 0.35, "bid_size": 29.0, "ask": 1.05, "ask_size": 163.0, "iv": 1.3743, "open_interest": 25.0, "volume": 6.0, "delta": -0.3444, "gamma": 0.1774, "vega": 0.0068, "theta": -0.0356, "rho": -0.0012, "theo": 0.5332, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:47:45", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "HNRG261120C00011000", "bid": 0.5, "bid_size": 55.0, "ask": 0.9, "ask_size": 135.0, "iv": 1.1694, "open_interest": 11.0, "volume": 23.0, "delta": 0.4629, "gamma": 0.2055, "vega": 0.0073, "theta": -0.0356, "rho": 0.0015, "theo": 0.6113, "change": 0.25, "open": 0.52, "high": 0.75, "low": 0.52, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:57:18", "percent_change": 50.0, "prev_day_close": 0.5}, {"option": "HNRG261120P00011000", "bid": 0.5, "bid_size": 507.0, "ask": 1.65, "ask_size": 521.0, "iv": 1.1656, "open_interest": 2045.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.2069, "vega": 0.0073, "theta": -0.0358, "rho": -0.0018, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T10:34:37", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HNRG261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 649.0, "iv": 1.4496, "open_interest": 971.0, "volume": 307.0, "delta": 0.2783, "gamma": 0.1778, "vega": 0.0062, "theta": -0.0289, "rho": 0.0009, "theo": 0.2931, "change": 0.175, "open": 0.3, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:43:28", "percent_change": 100.0, "prev_day_close": 0.174999997019768}, {"option": "HNRG261120P00012000", "bid": 1.1, "bid_size": 405.0, "ask": 2.6, "ask_size": 292.0, "iv": 1.2971, "open_interest": 319.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.1796, "vega": 0.0061, "theta": -0.029, "rho": -0.0022, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T13:21:07", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HNRG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 584.0, "iv": 1.1677, "open_interest": 1410.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.1237, "vega": 0.0043, "theta": -0.0201, "rho": 0.0005, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:55:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HNRG261120P00013000", "bid": 2.1, "bid_size": 153.0, "ask": 3.3, "ask_size": 354.0, "iv": 1.3911, "open_interest": 451.0, "volume": 1.0, "delta": -0.8554, "gamma": 0.1262, "vega": 0.0042, "theta": -0.0202, "rho": -0.0023, "theo": 2.5223, "change": -0.625, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:58:14", "percent_change": -20.6612, "prev_day_close": 3.02499997615814}, {"option": "HNRG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 277.0, "iv": 1.7236, "open_interest": 118.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0774, "vega": 0.0028, "theta": -0.013, "rho": 0.0003, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T09:56:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00014000", "bid": 3.0, "bid_size": 86.0, "ask": 4.4, "ask_size": 55.0, "iv": 1.6674, "open_interest": 95.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0802, "vega": 0.0025, "theta": -0.0131, "rho": -0.002, "theo": 3.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:08:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HNRG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 2.0155, "open_interest": 221.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0467, "vega": 0.0018, "theta": -0.0081, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:01:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HNRG261120P00015000", "bid": 4.0, "bid_size": 75.0, "ask": 5.4, "ask_size": 55.0, "iv": 1.9094, "open_interest": 26.0, "volume": 3.0, "delta": -0.9663, "gamma": 0.0499, "vega": 0.0013, "theta": -0.0081, "rho": -0.0014, "theo": 4.4283, "change": -0.35, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T10:42:54", "percent_change": -6.73077, "prev_day_close": 5.20000004768372}, {"option": "HNRG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 2.2354, "open_interest": 180.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0281, "vega": 0.0011, "theta": -0.0051, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:47:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00016000", "bid": 5.0, "bid_size": 75.0, "ask": 6.6, "ask_size": 55.0, "iv": 2.3256, "open_interest": 15.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0302, "vega": 0.0005, "theta": -0.0049, "rho": -0.0007, "theo": 5.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T11:34:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HNRG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.9661, "open_interest": 1281.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0172, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:45:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HNRG261120P00017000", "bid": 5.9, "bid_size": 401.0, "ask": 7.6, "ask_size": 92.0, "iv": 2.4279, "open_interest": 496.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0113, "vega": 0.0001, "theta": -0.0033, "rho": -0.0001, "theo": 6.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-22T10:24:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HNRG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 2.6155, "open_interest": 140.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0107, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:52:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00018000", "bid": 7.0, "bid_size": 59.0, "ask": 8.6, "ask_size": 55.0, "iv": 2.7142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0019, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 7.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-22T10:23:40", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HNRG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 2.7824, "open_interest": 50.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0068, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:21:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00019000", "bid": 7.9, "bid_size": 75.0, "ask": 9.6, "ask_size": 55.0, "iv": 2.7782, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 8.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-03T14:43:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HNRG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 927.0, "iv": 2.937, "open_interest": 869.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T14:55:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00020000", "bid": 8.9, "bid_size": 75.0, "ask": 10.6, "ask_size": 55.0, "iv": 2.9341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-22T10:54:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HNRG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.815, "open_interest": 26.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HNRG261120P00021000", "bid": 10.0, "bid_size": 58.0, "ask": 11.6, "ask_size": 55.0, "iv": 3.1907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T11:55:44", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HNRG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 3.2157, "open_interest": 13.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:37:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00022000", "bid": 10.6, "bid_size": 75.0, "ask": 12.9, "ask_size": 55.0, "iv": 3.2157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 11.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-29T11:50:06", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HNRG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 3.3422, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T10:23:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00023000", "bid": 11.6, "bid_size": 75.0, "ask": 13.9, "ask_size": 55.0, "iv": 3.3437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 12.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-07-29T11:50:06", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "HNRG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 237.0, "iv": 3.4616, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:10:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00024000", "bid": 12.6, "bid_size": 75.0, "ask": 14.9, "ask_size": 55.0, "iv": 3.4645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 13.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "HNRG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 3.5744, "open_interest": 33.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T10:40:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00025000", "bid": 13.6, "bid_size": 75.0, "ask": 15.9, "ask_size": 55.0, "iv": 3.579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HNRG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 4.0614, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:36:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00030000", "bid": 18.6, "bid_size": 75.0, "ask": 21.0, "ask_size": 55.0, "iv": 4.1994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 19.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HNRG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 4.4542, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:24:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261120P00035000", "bid": 23.3, "bid_size": 75.0, "ask": 26.0, "ask_size": 55.0, "iv": 4.1873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 24.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.41, "last_trade_time": "2026-07-20T11:07:12", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HNRG261218C00005000", "bid": 4.0, "bid_size": 76.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.019, "vega": 0.0038, "theta": -0.0082, "rho": 0.003, "theo": 5.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HNRG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 896.0, "iv": 3.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0184, "vega": 0.0038, "theta": -0.0085, "rho": -0.0008, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HNRG261218C00006000", "bid": 3.0, "bid_size": 76.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0293, "vega": 0.0049, "theta": -0.0091, "rho": 0.0037, "theo": 4.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HNRG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 1.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0285, "vega": 0.005, "theta": -0.0093, "rho": -0.0011, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218C00007000", "bid": 2.7, "bid_size": 76.0, "ask": 5.0, "ask_size": 55.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0448, "vega": 0.0065, "theta": -0.0101, "rho": 0.0044, "theo": 3.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "HNRG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.044, "vega": 0.0065, "theta": -0.0103, "rho": -0.0015, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218C00008000", "bid": 2.0, "bid_size": 76.0, "ask": 4.0, "ask_size": 73.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0683, "vega": 0.0084, "theta": -0.0112, "rho": 0.005, "theo": 2.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "HNRG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 586.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0674, "vega": 0.0085, "theta": -0.0113, "rho": -0.0022, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218C00009000", "bid": 1.75, "bid_size": 283.0, "ask": 2.35, "ask_size": 205.0, "iv": 0.8636, "open_interest": 150.0, "volume": 95.0, "delta": 0.7538, "gamma": 0.101, "vega": 0.0108, "theta": -0.0124, "rho": 0.0052, "theo": 2.0854, "change": 0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:57:59", "percent_change": 29.0323, "prev_day_close": 1.54999995231628}, {"option": "HNRG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 557.0, "iv": 0.9254, "open_interest": 16.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.1001, "vega": 0.0108, "theta": -0.0124, "rho": -0.0033, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:33:31", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "HNRG261218C00010000", "bid": 0.75, "bid_size": 646.0, "ask": 1.95, "ask_size": 334.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.1339, "vega": 0.013, "theta": -0.0134, "rho": 0.005, "theo": 1.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HNRG261218P00010000", "bid": 0.25, "bid_size": 541.0, "ask": 1.2, "ask_size": 394.0, "iv": 0.7376, "open_interest": 5.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.1332, "vega": 0.013, "theta": -0.0134, "rho": -0.0049, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:49:18", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "HNRG261218C00011000", "bid": 0.35, "bid_size": 555.0, "ask": 1.35, "ask_size": 431.0, "iv": 0.751, "open_interest": 5.0, "volume": 1.0, "delta": 0.4899, "gamma": 0.1439, "vega": 0.0137, "theta": -0.014, "rho": 0.0042, "theo": 0.9107, "change": -0.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:31:37", "percent_change": -61.2903, "prev_day_close": 0.775000005960464}, {"option": "HNRG261218P00011000", "bid": 0.75, "bid_size": 545.0, "ask": 2.5, "ask_size": 442.0, "iv": 1.0042, "open_interest": 1.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.1436, "vega": 0.0137, "theta": -0.014, "rho": -0.0068, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:25:49", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HNRG261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 411.0, "iv": 0.7083, "open_interest": 28.0, "volume": 0.0, "delta": 0.372, "gamma": 0.1297, "vega": 0.013, "theta": -0.014, "rho": 0.0033, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:01:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HNRG261218P00012000", "bid": 1.45, "bid_size": 265.0, "ask": 2.4, "ask_size": 280.0, "iv": 0.7294, "open_interest": 92.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.1297, "vega": 0.013, "theta": -0.0139, "rho": -0.0083, "theo": 2.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:21:07", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HNRG261218C00013000", "bid": 0.15, "bid_size": 280.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.7577, "open_interest": 12.0, "volume": 1.0, "delta": 0.2893, "gamma": 0.1092, "vega": 0.0118, "theta": -0.0136, "rho": 0.0026, "theo": 0.4826, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:05:54", "percent_change": -14.2857, "prev_day_close": 0.3499999884516}, {"option": "HNRG261218P00013000", "bid": 2.1, "bid_size": 163.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.8084, "open_interest": 3.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.1095, "vega": 0.0118, "theta": -0.0133, "rho": -0.0094, "theo": 2.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T13:08:33", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HNRG261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0909, "vega": 0.0105, "theta": -0.0129, "rho": 0.0021, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00014000", "bid": 3.1, "bid_size": 118.0, "ask": 4.5, "ask_size": 85.0, "iv": 0.9616, "open_interest": 1.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0915, "vega": 0.0105, "theta": -0.0126, "rho": -0.0102, "theo": 3.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-16T10:34:52", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HNRG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 1.084, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0763, "vega": 0.0094, "theta": -0.0122, "rho": 0.0018, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00015000", "bid": 3.1, "bid_size": 75.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.077, "vega": 0.0094, "theta": -0.0119, "rho": -0.0108, "theo": 4.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HNRG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0647, "vega": 0.0084, "theta": -0.0115, "rho": 0.0015, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00016000", "bid": 4.7, "bid_size": 64.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0656, "vega": 0.0084, "theta": -0.0111, "rho": -0.0112, "theo": 5.6777, "change": 0.0, "open": 0.0, "high": 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": "HNRG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 267.0, "iv": 1.25, "open_interest": 0.0, "volume": 10.0, "delta": 0.1378, "gamma": 0.0556, "vega": 0.0076, "theta": -0.0109, "rho": 0.0013, "theo": 0.2304, "change": 0.035, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:06:04", "percent_change": 46.6667, "prev_day_close": 0.0750000029802322}, {"option": "HNRG261218P00017000", "bid": 5.9, "bid_size": 75.0, "ask": 7.6, "ask_size": 55.0, "iv": 1.2706, "open_interest": 1.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0566, "vega": 0.0075, "theta": -0.0104, "rho": -0.0114, "theo": 6.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-22T10:55:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HNRG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 261.0, "iv": 1.3445, "open_interest": 0.0, "volume": 4.0, "delta": 0.1197, "gamma": 0.0483, "vega": 0.0069, "theta": -0.0102, "rho": 0.0011, "theo": 0.2012, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:06:03", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "HNRG261218P00018000", "bid": 6.9, "bid_size": 75.0, "ask": 8.6, "ask_size": 55.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0494, "vega": 0.0068, "theta": -0.0098, "rho": -0.0116, "theo": 7.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HNRG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 444.0, "iv": 1.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0424, "vega": 0.0062, "theta": -0.0097, "rho": 0.001, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HNRG261218P00019000", "bid": 7.9, "bid_size": 75.0, "ask": 9.5, "ask_size": 55.0, "iv": 1.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0436, "vega": 0.0062, "theta": -0.0091, "rho": -0.0118, "theo": 8.58, "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": 9.15000009536743}, {"option": "HNRG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 322.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0376, "vega": 0.0057, "theta": -0.0091, "rho": 0.0009, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00020000", "bid": 8.9, "bid_size": 57.0, "ask": 10.6, "ask_size": 55.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0388, "vega": 0.0056, "theta": -0.0085, "rho": -0.0118, "theo": 9.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-05T13:21:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HNRG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 312.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0335, "vega": 0.0053, "theta": -0.0086, "rho": 0.0008, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00021000", "bid": 9.4, "bid_size": 75.0, "ask": 11.9, "ask_size": 55.0, "iv": 1.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0348, "vega": 0.0052, "theta": -0.008, "rho": -0.0118, "theo": 10.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HNRG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 319.0, "iv": 1.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0301, "vega": 0.0048, "theta": -0.0082, "rho": 0.0007, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG261218P00022000", "bid": 10.4, "bid_size": 75.0, "ask": 13.0, "ask_size": 55.0, "iv": 1.6329, "open_interest": 1.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0315, "vega": 0.0047, "theta": -0.0074, "rho": -0.0118, "theo": 11.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-05T13:21:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HNRG270115C00003000", "bid": 5.6, "bid_size": 221.0, "ask": 9.3, "ask_size": 123.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0073, "vega": 0.0022, "theta": -0.0028, "rho": 0.0024, "theo": 7.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-06-15T12:01:19", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HNRG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1055.0, "iv": 2.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0064, "vega": 0.0024, "theta": -0.0033, "rho": -0.0006, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115C00005000", "bid": 4.6, "bid_size": 247.0, "ask": 6.8, "ask_size": 229.0, "iv": 1.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.019, "vega": 0.0046, "theta": -0.0042, "rho": 0.0048, "theo": 5.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-04T12:47:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HNRG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1056.0, "iv": 1.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0045, "rho": -0.0012, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115C00006000", "bid": 3.7, "bid_size": 258.0, "ask": 5.8, "ask_size": 237.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0295, "vega": 0.0063, "theta": -0.005, "rho": 0.006, "theo": 4.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "HNRG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 233.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0282, "vega": 0.0064, "theta": -0.0052, "rho": -0.0018, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115C00007000", "bid": 2.8, "bid_size": 296.0, "ask": 4.9, "ask_size": 243.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.045, "vega": 0.0086, "theta": -0.0059, "rho": 0.0073, "theo": 3.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HNRG270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0437, "vega": 0.0086, "theta": -0.0061, "rho": -0.0026, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115C00008000", "bid": 2.35, "bid_size": 324.0, "ask": 4.0, "ask_size": 272.0, "iv": 1.007, "open_interest": 10.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0668, "vega": 0.0113, "theta": -0.0069, "rho": 0.0082, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-09T11:08:36", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "HNRG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 0.8112, "open_interest": 1.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0655, "vega": 0.0114, "theta": -0.0071, "rho": -0.0038, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-02T15:54:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115C00009000", "bid": 1.45, "bid_size": 435.0, "ask": 2.8, "ask_size": 310.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0935, "vega": 0.0144, "theta": -0.008, "rho": 0.0086, "theo": 2.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "HNRG270115P00009000", "bid": 0.05, "bid_size": 2211.0, "ask": 1.05, "ask_size": 1163.0, "iv": 0.7093, "open_interest": 1.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0924, "vega": 0.0144, "theta": -0.0081, "rho": -0.0057, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:46:13", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "HNRG270115C00010000", "bid": 1.2, "bid_size": 670.0, "ask": 3.4, "ask_size": 788.0, "iv": 1.1547, "open_interest": 236.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.1167, "vega": 0.017, "theta": -0.0089, "rho": 0.0082, "theo": 1.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:29:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HNRG270115P00010000", "bid": 0.45, "bid_size": 1132.0, "ask": 1.35, "ask_size": 1128.0, "iv": 0.67, "open_interest": 5222.0, "volume": 1.0, "delta": -0.3642, "gamma": 0.116, "vega": 0.017, "theta": -0.0089, "rho": -0.0082, "theo": 0.9632, "change": -0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:02:27", "percent_change": -2.32558, "prev_day_close": 1.07499998807907}, {"option": "HNRG270115C00011000", "bid": 0.9, "bid_size": 447.0, "ask": 1.6, "ask_size": 930.0, "iv": 0.7941, "open_interest": 749.0, "volume": 817.0, "delta": 0.5054, "gamma": 0.1251, "vega": 0.018, "theta": -0.0093, "rho": 0.0071, "theo": 1.074, "change": 0.05, "open": 0.9, "high": 1.15, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:56:39", "percent_change": 4.76191, "prev_day_close": 1.04999998211861}, {"option": "HNRG270115P00011000", "bid": 1.0, "bid_size": 848.0, "ask": 2.05, "ask_size": 743.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.125, "vega": 0.018, "theta": -0.0092, "rho": -0.0109, "theo": 1.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "HNRG270115C00012000", "bid": 0.35, "bid_size": 965.0, "ask": 1.3, "ask_size": 876.0, "iv": 0.7446, "open_interest": 20.0, "volume": 1.0, "delta": 0.3961, "gamma": 0.1184, "vega": 0.0174, "theta": -0.0092, "rho": 0.0059, "theo": 0.7659, "change": -0.105, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:51:51", "percent_change": -14.4828, "prev_day_close": 0.725000001490116}, {"option": "HNRG270115P00012000", "bid": 1.55, "bid_size": 549.0, "ask": 2.9, "ask_size": 488.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.1187, "vega": 0.0174, "theta": -0.009, "rho": -0.0132, "theo": 2.1745, "change": 0.0, "open": 0.0, "high": 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": "HNRG270115C00013000", "bid": 0.45, "bid_size": 387.0, "ask": 1.0, "ask_size": 867.0, "iv": 0.8348, "open_interest": 180.0, "volume": 5340.0, "delta": 0.311, "gamma": 0.1045, "vega": 0.016, "theta": -0.0087, "rho": 0.0047, "theo": 0.5675, "change": 0.175, "open": 0.56, "high": 0.56, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:39:11", "percent_change": 46.6667, "prev_day_close": 0.375000014901161}, {"option": "HNRG270115P00013000", "bid": 2.3, "bid_size": 790.0, "ask": 3.7, "ask_size": 732.0, "iv": 0.7567, "open_interest": 327.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.1053, "vega": 0.016, "theta": -0.0085, "rho": -0.015, "theo": 2.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T12:54:37", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HNRG270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 577.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0896, "vega": 0.0143, "theta": -0.0081, "rho": 0.0038, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00014000", "bid": 3.2, "bid_size": 660.0, "ask": 4.2, "ask_size": 562.0, "iv": 0.6715, "open_interest": 199.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0908, "vega": 0.0143, "theta": -0.0079, "rho": -0.0162, "theo": 3.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:58:15", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "HNRG270115C00015000", "bid": 0.15, "bid_size": 21.0, "ask": 0.5, "ask_size": 508.0, "iv": 0.7868, "open_interest": 1200.0, "volume": 8.0, "delta": 0.2006, "gamma": 0.0762, "vega": 0.0127, "theta": -0.0075, "rho": 0.0031, "theo": 0.3449, "change": 0.015, "open": 0.21, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T10:41:53", "percent_change": 6.66666, "prev_day_close": 0.225000008940697}, {"option": "HNRG270115P00015000", "bid": 4.1, "bid_size": 601.0, "ask": 5.1, "ask_size": 512.0, "iv": 0.6835, "open_interest": 110.0, "volume": 6.0, "delta": -0.7942, "gamma": 0.0777, "vega": 0.0126, "theta": -0.0072, "rho": -0.0171, "theo": 4.7371, "change": -0.2, "open": 4.95, "high": 5.05, "low": 4.95, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T12:17:30", "percent_change": -3.80952, "prev_day_close": 5.25}, {"option": "HNRG270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 648.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0649, "vega": 0.0112, "theta": -0.0069, "rho": 0.0026, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00016000", "bid": 4.9, "bid_size": 263.0, "ask": 6.6, "ask_size": 252.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0667, "vega": 0.0111, "theta": -0.0065, "rho": -0.0176, "theo": 5.6672, "change": 0.0, "open": 0.0, "high": 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": "HNRG270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 0.9959, "open_interest": 211.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0556, "vega": 0.01, "theta": -0.0063, "rho": 0.0022, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:41:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00017000", "bid": 6.0, "bid_size": 435.0, "ask": 7.6, "ask_size": 314.0, "iv": 1.0308, "open_interest": 155.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0576, "vega": 0.0098, "theta": -0.0058, "rho": -0.0179, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-17T10:52:46", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HNRG270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 1.0693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0479, "vega": 0.0089, "theta": -0.0058, "rho": 0.0018, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00018000", "bid": 6.9, "bid_size": 254.0, "ask": 8.5, "ask_size": 236.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0501, "vega": 0.0087, "theta": -0.0052, "rho": -0.0177, "theo": 7.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HNRG270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 543.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0415, "vega": 0.0079, "theta": -0.0053, "rho": 0.0016, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00019000", "bid": 7.4, "bid_size": 245.0, "ask": 10.0, "ask_size": 232.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.044, "vega": 0.0077, "theta": -0.0047, "rho": -0.0177, "theo": 8.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HNRG270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.9201, "open_interest": 7201.0, "volume": 5000.0, "delta": 0.086, "gamma": 0.0362, "vega": 0.0071, "theta": -0.0049, "rho": 0.0014, "theo": 0.1411, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:37:31", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "HNRG270115P00020000", "bid": 8.9, "bid_size": 289.0, "ask": 10.6, "ask_size": 269.0, "iv": 1.205, "open_interest": 73.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0389, "vega": 0.0068, "theta": -0.0042, "rho": -0.0172, "theo": 9.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-05T14:18:22", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HNRG270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1031.0, "iv": 1.3126, "open_interest": 204.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0281, "vega": 0.0058, "theta": -0.0042, "rho": 0.001, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:11:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00022000", "bid": 10.6, "bid_size": 282.0, "ask": 13.0, "ask_size": 258.0, "iv": 1.3717, "open_interest": 60.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0312, "vega": 0.0053, "theta": -0.0033, "rho": -0.0162, "theo": 11.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-08T12:24:37", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HNRG270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 1.148, "open_interest": 2169.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.02, "vega": 0.0043, "theta": -0.0033, "rho": 0.0007, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:32:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HNRG270115P00025000", "bid": 13.6, "bid_size": 243.0, "ask": 16.0, "ask_size": 226.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0236, "vega": 0.0036, "theta": -0.0023, "rho": -0.0136, "theo": 14.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-05-13T09:41:08", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "HNRG270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 895.0, "iv": 1.4048, "open_interest": 5097.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0163, "vega": 0.0036, "theta": -0.0028, "rho": 0.0006, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-08T13:51:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00027000", "bid": 15.6, "bid_size": 243.0, "ask": 18.0, "ask_size": 226.0, "iv": 1.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0206, "vega": 0.0028, "theta": -0.0018, "rho": -0.0125, "theo": 16.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "HNRG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 1.6556, "open_interest": 567.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0123, "vega": 0.0029, "theta": -0.0023, "rho": 0.0004, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:46:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00030000", "bid": 18.6, "bid_size": 244.0, "ask": 21.0, "ask_size": 226.0, "iv": 1.7506, "open_interest": 1.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0167, "vega": 0.0016, "theta": -0.001, "rho": -0.0081, "theo": 19.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-04-30T15:46:32", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "HNRG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 867.0, "iv": 1.8148, "open_interest": 2845.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0081, "vega": 0.002, "theta": -0.0017, "rho": 0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T13:02:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270115P00035000", "bid": 23.3, "bid_size": 244.0, "ask": 26.0, "ask_size": 226.0, "iv": 1.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0077, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "HNRG270219C00003000", "bid": 5.5, "bid_size": 59.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0024, "rho": 0.004, "theo": 7.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HNRG270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 628.0, "iv": 2.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0074, "vega": 0.0039, "theta": -0.0032, "rho": -0.0013, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219C00004000", "bid": 5.5, "bid_size": 121.0, "ask": 7.8, "ask_size": 75.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0132, "vega": 0.0052, "theta": -0.003, "rho": 0.0056, "theo": 6.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HNRG270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 636.0, "iv": 1.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0122, "vega": 0.0054, "theta": -0.0037, "rho": -0.0019, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219C00005000", "bid": 4.7, "bid_size": 130.0, "ask": 7.1, "ask_size": 116.0, "iv": 1.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0202, "vega": 0.0071, "theta": -0.0037, "rho": 0.0074, "theo": 5.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HNRG270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 627.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0191, "vega": 0.0073, "theta": -0.0042, "rho": -0.0026, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219C00006000", "bid": 3.8, "bid_size": 132.0, "ask": 6.7, "ask_size": 124.0, "iv": 1.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0299, "vega": 0.0094, "theta": -0.0043, "rho": 0.0092, "theo": 4.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HNRG270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0287, "vega": 0.0095, "theta": -0.0048, "rho": -0.0036, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219C00007000", "bid": 2.8, "bid_size": 129.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0431, "vega": 0.0122, "theta": -0.0051, "rho": 0.0107, "theo": 4.0173, "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": 3.25}, {"option": "HNRG270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0419, "vega": 0.0122, "theta": -0.0055, "rho": -0.005, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219C00008000", "bid": 2.45, "bid_size": 332.0, "ask": 3.9, "ask_size": 243.0, "iv": 0.8161, "open_interest": 155.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0597, "vega": 0.0153, "theta": -0.0058, "rho": 0.0118, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T11:34:34", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HNRG270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 227.0, "iv": 0.9598, "open_interest": 75.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0586, "vega": 0.0153, "theta": -0.0061, "rho": -0.0069, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:37:26", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "HNRG270219C00009000", "bid": 1.75, "bid_size": 381.0, "ask": 3.5, "ask_size": 339.0, "iv": 0.8495, "open_interest": 52.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0775, "vega": 0.0184, "theta": -0.0066, "rho": 0.0122, "theo": 2.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:22:09", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "HNRG270219P00009000", "bid": 0.25, "bid_size": 260.0, "ask": 1.25, "ask_size": 199.0, "iv": 0.6904, "open_interest": 57.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0768, "vega": 0.0184, "theta": -0.0068, "rho": -0.0095, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "HNRG270219C00010000", "bid": 1.25, "bid_size": 583.0, "ask": 2.5, "ask_size": 477.0, "iv": 0.7311, "open_interest": 79.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0916, "vega": 0.0208, "theta": -0.0072, "rho": 0.0118, "theo": 1.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:41:50", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HNRG270219P00010000", "bid": 0.6, "bid_size": 661.0, "ask": 1.65, "ask_size": 467.0, "iv": 0.6551, "open_interest": 10.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0914, "vega": 0.0208, "theta": -0.0073, "rho": -0.0126, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T11:55:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HNRG270219C00011000", "bid": 1.2, "bid_size": 624.0, "ask": 1.75, "ask_size": 375.0, "iv": 0.7444, "open_interest": 178.0, "volume": 21.0, "delta": 0.5331, "gamma": 0.0974, "vega": 0.022, "theta": -0.0076, "rho": 0.0106, "theo": 1.4218, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:57:16", "percent_change": 1.81818, "prev_day_close": 1.375}, {"option": "HNRG270219P00011000", "bid": 1.2, "bid_size": 665.0, "ask": 2.4, "ask_size": 525.0, "iv": 0.7107, "open_interest": 17.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0976, "vega": 0.022, "theta": -0.0076, "rho": -0.0159, "theo": 1.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:17:33", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HNRG270219C00012000", "bid": 0.5, "bid_size": 642.0, "ask": 1.45, "ask_size": 450.0, "iv": 0.6714, "open_interest": 9.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.0952, "vega": 0.022, "theta": -0.0078, "rho": 0.0093, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:25:21", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "HNRG270219P00012000", "bid": 1.85, "bid_size": 360.0, "ask": 3.1, "ask_size": 386.0, "iv": 0.7216, "open_interest": 11.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.096, "vega": 0.022, "theta": -0.0076, "rho": -0.0189, "theo": 2.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T15:44:17", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HNRG270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 204.0, "iv": 0.7833, "open_interest": 10.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0887, "vega": 0.0211, "theta": -0.0077, "rho": 0.008, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T14:59:25", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "HNRG270219P00013000", "bid": 2.5, "bid_size": 171.0, "ask": 3.8, "ask_size": 154.0, "iv": 0.6965, "open_interest": 1.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0899, "vega": 0.0211, "theta": -0.0074, "rho": -0.0214, "theo": 3.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:00:36", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "HNRG270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 243.0, "iv": 0.6994, "open_interest": 3.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0807, "vega": 0.0199, "theta": -0.0075, "rho": 0.007, "theo": 0.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:42:59", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "HNRG270219P00014000", "bid": 1.9, "bid_size": 281.0, "ask": 4.7, "ask_size": 189.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0823, "vega": 0.0198, "theta": -0.0072, "rho": -0.0234, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T13:04:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HNRG270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 562.0, "iv": 0.7433, "open_interest": 193.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0727, "vega": 0.0186, "theta": -0.0073, "rho": 0.006, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:14:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HNRG270219P00015000", "bid": 4.2, "bid_size": 143.0, "ask": 5.5, "ask_size": 127.0, "iv": 0.7333, "open_interest": 12.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0747, "vega": 0.0184, "theta": -0.0068, "rho": -0.0248, "theo": 4.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T10:14:24", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HNRG270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 430.0, "iv": 0.7728, "open_interest": 23.0, "volume": 3.0, "delta": 0.239, "gamma": 0.0654, "vega": 0.0173, "theta": -0.007, "rho": 0.0053, "theo": 0.5309, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:25:23", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "HNRG270219P00016000", "bid": 5.0, "bid_size": 132.0, "ask": 6.7, "ask_size": 137.0, "iv": 0.8124, "open_interest": 37.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0676, "vega": 0.0171, "theta": -0.0064, "rho": -0.0259, "theo": 5.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T14:20:49", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HNRG270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 527.0, "iv": 0.7716, "open_interest": 20.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.059, "vega": 0.016, "theta": -0.0067, "rho": 0.0047, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T15:46:14", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "HNRG270219P00017000", "bid": 5.9, "bid_size": 75.0, "ask": 7.6, "ask_size": 55.0, "iv": 0.8198, "open_interest": 1.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0614, "vega": 0.0158, "theta": -0.006, "rho": -0.0269, "theo": 6.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-22T11:30:39", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HNRG270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 220.0, "iv": 0.8659, "open_interest": 14.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0533, "vega": 0.0149, "theta": -0.0064, "rho": 0.0042, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T12:19:41", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HNRG270219P00018000", "bid": 5.6, "bid_size": 70.0, "ask": 8.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.056, "vega": 0.0146, "theta": -0.0056, "rho": -0.0272, "theo": 7.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-22T13:59:14", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "HNRG270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.9208, "open_interest": 14.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0483, "vega": 0.0139, "theta": -0.0061, "rho": 0.0037, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:19:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00019000", "bid": 7.9, "bid_size": 59.0, "ask": 9.6, "ask_size": 55.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0513, "vega": 0.0135, "theta": -0.0052, "rho": -0.0279, "theo": 8.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HNRG270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 0.9716, "open_interest": 25.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.044, "vega": 0.0129, "theta": -0.0058, "rho": 0.0034, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T15:45:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00020000", "bid": 8.9, "bid_size": 75.0, "ask": 10.6, "ask_size": 55.0, "iv": 0.9995, "open_interest": 1.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0472, "vega": 0.0124, "theta": -0.0048, "rho": -0.0276, "theo": 9.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-26T10:18:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HNRG270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 509.0, "iv": 1.019, "open_interest": 35.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0402, "vega": 0.0121, "theta": -0.0056, "rho": 0.003, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T14:18:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00021000", "bid": 9.6, "bid_size": 61.0, "ask": 11.6, "ask_size": 55.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0437, "vega": 0.0115, "theta": -0.0045, "rho": -0.0277, "theo": 10.6263, "change": 0.0, "open": 0.0, "high": 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": "HNRG270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 509.0, "iv": 1.0633, "open_interest": 53.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0369, "vega": 0.0113, "theta": -0.0053, "rho": 0.0028, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T12:44:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00022000", "bid": 10.6, "bid_size": 75.0, "ask": 13.0, "ask_size": 55.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0406, "vega": 0.0107, "theta": -0.0041, "rho": -0.0277, "theo": 11.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-30T14:30:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HNRG270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 658.0, "iv": 1.1049, "open_interest": 33.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.034, "vega": 0.0106, "theta": -0.0051, "rho": 0.0025, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T13:20:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00023000", "bid": 11.6, "bid_size": 75.0, "ask": 13.9, "ask_size": 55.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0378, "vega": 0.0098, "theta": -0.0038, "rho": -0.0269, "theo": 12.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-10-30T14:30:57", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HNRG270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 633.0, "iv": 1.1441, "open_interest": 18.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0314, "vega": 0.01, "theta": -0.0048, "rho": 0.0023, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T12:27:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00024000", "bid": 12.6, "bid_size": 75.0, "ask": 15.0, "ask_size": 55.0, "iv": 1.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0354, "vega": 0.009, "theta": -0.0035, "rho": -0.0266, "theo": 13.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HNRG270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 628.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0292, "vega": 0.0094, "theta": -0.0046, "rho": 0.0022, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00025000", "bid": 13.6, "bid_size": 75.0, "ask": 16.0, "ask_size": 55.0, "iv": 1.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0334, "vega": 0.0084, "theta": -0.0032, "rho": -0.0264, "theo": 14.5263, "change": 0.0, "open": 0.0, "high": 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": "HNRG270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 560.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0271, "vega": 0.0089, "theta": -0.0044, "rho": 0.002, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00026000", "bid": 14.6, "bid_size": 75.0, "ask": 17.0, "ask_size": 55.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0316, "vega": 0.0078, "theta": -0.0028, "rho": -0.0257, "theo": 15.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HNRG270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.2499, "open_interest": 1.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0253, "vega": 0.0084, "theta": -0.0042, "rho": 0.0018, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:37:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00027000", "bid": 15.6, "bid_size": 75.0, "ask": 18.0, "ask_size": 55.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0298, "vega": 0.007, "theta": -0.0026, "rho": -0.0242, "theo": 16.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "HNRG270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 631.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0236, "vega": 0.0079, "theta": -0.0041, "rho": 0.0017, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00028000", "bid": 16.6, "bid_size": 75.0, "ask": 19.0, "ask_size": 55.0, "iv": 1.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0283, "vega": 0.0064, "theta": -0.0023, "rho": -0.0234, "theo": 17.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "HNRG270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 586.0, "iv": 1.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0221, "vega": 0.0075, "theta": -0.0039, "rho": 0.0016, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00029000", "bid": 17.3, "bid_size": 75.0, "ask": 20.1, "ask_size": 55.0, "iv": 1.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.027, "vega": 0.006, "theta": -0.0021, "rho": -0.023, "theo": 18.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "HNRG270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 623.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0207, "vega": 0.0072, "theta": -0.0037, "rho": 0.0015, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00030000", "bid": 18.3, "bid_size": 75.0, "ask": 21.0, "ask_size": 55.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0259, "vega": 0.0055, "theta": -0.0019, "rho": -0.0225, "theo": 19.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "HNRG270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 601.0, "iv": 1.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0195, "vega": 0.0068, "theta": -0.0036, "rho": 0.0014, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00031000", "bid": 19.3, "bid_size": 75.0, "ask": 22.0, "ask_size": 55.0, "iv": 1.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0249, "vega": 0.005, "theta": -0.0016, "rho": -0.0205, "theo": 20.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "HNRG270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 563.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0184, "vega": 0.0065, "theta": -0.0034, "rho": 0.0013, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00032000", "bid": 20.3, "bid_size": 75.0, "ask": 23.0, "ask_size": 55.0, "iv": 1.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.024, "vega": 0.0045, "theta": -0.0013, "rho": -0.0196, "theo": 21.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.18, "last_trade_time": "2026-10-28T11:15:46", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "HNRG270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 561.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0173, "vega": 0.0062, "theta": -0.0033, "rho": 0.0012, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00033000", "bid": 21.3, "bid_size": 75.0, "ask": 24.0, "ask_size": 55.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0233, "vega": 0.0038, "theta": -0.001, "rho": -0.0171, "theo": 22.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "HNRG270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 578.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0164, "vega": 0.0059, "theta": -0.0032, "rho": 0.0012, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00034000", "bid": 22.3, "bid_size": 75.0, "ask": 25.0, "ask_size": 55.0, "iv": 1.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0223, "vega": 0.0036, "theta": -0.0007, "rho": -0.0166, "theo": 23.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "HNRG270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 631.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0155, "vega": 0.0056, "theta": -0.0031, "rho": 0.0011, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270219P00035000", "bid": 23.3, "bid_size": 40.0, "ask": 26.0, "ask_size": 20.0, "iv": 1.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0219, "vega": 0.0032, "theta": -0.0005, "rho": -0.0149, "theo": 24.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.61, "last_trade_time": "2026-08-26T10:35:50", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "HNRG270521C00003000", "bid": 6.0, "bid_size": 221.0, "ask": 8.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0073, "vega": 0.0049, "theta": -0.0006, "rho": 0.01, "theo": 7.7373, "change": 0.0, "open": 0.0, "high": 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": "HNRG270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 601.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0069, "vega": 0.0048, "theta": -0.0014, "rho": -0.0021, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521C00004000", "bid": 5.6, "bid_size": 248.0, "ask": 7.9, "ask_size": 229.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0122, "vega": 0.0074, "theta": -0.0012, "rho": 0.0144, "theo": 6.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HNRG270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 612.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0119, "vega": 0.0073, "theta": -0.0019, "rho": -0.0034, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521C00005000", "bid": 4.9, "bid_size": 329.0, "ask": 7.0, "ask_size": 235.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0189, "vega": 0.0105, "theta": -0.0018, "rho": 0.0184, "theo": 5.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HNRG270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0188, "vega": 0.0104, "theta": -0.0025, "rho": -0.0051, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521C00006000", "bid": 4.1, "bid_size": 335.0, "ask": 6.1, "ask_size": 243.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0275, "vega": 0.0141, "theta": -0.0025, "rho": 0.0216, "theo": 5.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "HNRG270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 308.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0276, "vega": 0.0141, "theta": -0.0031, "rho": -0.0075, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521C00007000", "bid": 2.4, "bid_size": 3.0, "ask": 5.8, "ask_size": 262.0, "iv": 1.0742, "open_interest": 1.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0375, "vega": 0.018, "theta": -0.0033, "rho": 0.0237, "theo": 4.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HNRG270521P00007000", "bid": 0.05, "bid_size": 2299.0, "ask": 1.2, "ask_size": 427.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0378, "vega": 0.0181, "theta": -0.0037, "rho": -0.0107, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "HNRG270521C00008000", "bid": 2.7, "bid_size": 473.0, "ask": 4.4, "ask_size": 459.0, "iv": 0.7244, "open_interest": 455.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0478, "vega": 0.022, "theta": -0.004, "rho": 0.0245, "theo": 3.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:21:32", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HNRG270521P00008000", "bid": 0.35, "bid_size": 344.0, "ask": 1.55, "ask_size": 306.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0484, "vega": 0.0221, "theta": -0.0044, "rho": -0.0145, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HNRG270521C00009000", "bid": 2.1, "bid_size": 365.0, "ask": 4.2, "ask_size": 330.0, "iv": 0.7876, "open_interest": 55.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.057, "vega": 0.0254, "theta": -0.0046, "rho": 0.0242, "theo": 3.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T12:07:24", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "HNRG270521P00009000", "bid": 0.75, "bid_size": 225.0, "ask": 1.9, "ask_size": 288.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0581, "vega": 0.0256, "theta": -0.0049, "rho": -0.0189, "theo": 1.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "HNRG270521C00010000", "bid": 1.85, "bid_size": 322.0, "ask": 3.9, "ask_size": 282.0, "iv": 0.8549, "open_interest": 4.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.064, "vega": 0.0281, "theta": -0.0051, "rho": 0.0232, "theo": 2.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-13T11:43:28", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "HNRG270521P00010000", "bid": 1.05, "bid_size": 253.0, "ask": 2.4, "ask_size": 212.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0656, "vega": 0.0282, "theta": -0.0053, "rho": -0.0235, "theo": 1.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "HNRG270521C00011000", "bid": 1.45, "bid_size": 263.0, "ask": 2.8, "ask_size": 381.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0682, "vega": 0.0297, "theta": -0.0054, "rho": 0.0217, "theo": 2.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HNRG270521P00011000", "bid": 0.4, "bid_size": 1063.0, "ask": 3.0, "ask_size": 241.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0703, "vega": 0.0298, "theta": -0.0055, "rho": -0.028, "theo": 2.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HNRG270521C00012000", "bid": 1.15, "bid_size": 637.0, "ask": 2.4, "ask_size": 631.0, "iv": 0.7286, "open_interest": 24.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0699, "vega": 0.0304, "theta": -0.0056, "rho": 0.0199, "theo": 1.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:38:13", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "HNRG270521P00012000", "bid": 2.3, "bid_size": 269.0, "ask": 3.6, "ask_size": 181.0, "iv": 0.714, "open_interest": 10.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0725, "vega": 0.0304, "theta": -0.0056, "rho": -0.032, "theo": 2.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T11:02:30", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "HNRG270521C00013000", "bid": 0.85, "bid_size": 672.0, "ask": 2.6, "ask_size": 711.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0695, "vega": 0.0304, "theta": -0.0056, "rho": 0.0181, "theo": 1.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "HNRG270521P00013000", "bid": 3.0, "bid_size": 417.0, "ask": 4.3, "ask_size": 281.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0726, "vega": 0.0302, "theta": -0.0056, "rho": -0.0355, "theo": 3.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HNRG270521C00014000", "bid": 1.05, "bid_size": 525.0, "ask": 1.8, "ask_size": 820.0, "iv": 0.7875, "open_interest": 0.0, "volume": 100.0, "delta": 0.4144, "gamma": 0.0676, "vega": 0.0299, "theta": -0.0056, "rho": 0.0164, "theo": 1.2815, "change": -0.505, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:25:11", "percent_change": -31.0769, "prev_day_close": 1.625}, {"option": "HNRG270521P00014000", "bid": 3.8, "bid_size": 375.0, "ask": 5.2, "ask_size": 254.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0713, "vega": 0.0295, "theta": -0.0055, "rho": -0.0387, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HNRG270521C00015000", "bid": 0.45, "bid_size": 710.0, "ask": 1.6, "ask_size": 856.0, "iv": 0.7205, "open_interest": 5.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0648, "vega": 0.0289, "theta": -0.0055, "rho": 0.0148, "theo": 1.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T11:28:06", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "HNRG270521P00015000", "bid": 4.6, "bid_size": 299.0, "ask": 5.9, "ask_size": 233.0, "iv": 0.7341, "open_interest": 20.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0691, "vega": 0.0284, "theta": -0.0053, "rho": -0.0411, "theo": 5.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-14T15:36:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HNRG270521C00016000", "bid": 0.3, "bid_size": 300.0, "ask": 1.45, "ask_size": 462.0, "iv": 0.7265, "open_interest": 101.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0615, "vega": 0.0277, "theta": -0.0053, "rho": 0.0133, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T15:02:59", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "HNRG270521P00016000", "bid": 5.3, "bid_size": 236.0, "ask": 6.9, "ask_size": 172.0, "iv": 0.7435, "open_interest": 2.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0664, "vega": 0.0268, "theta": -0.0051, "rho": -0.0423, "theo": 6.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-06T13:35:39", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HNRG270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 302.0, "iv": 0.7025, "open_interest": 96.0, "volume": 0.0, "delta": 0.295, "gamma": 0.058, "vega": 0.0265, "theta": -0.0051, "rho": 0.012, "theo": 0.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "HNRG270521P00017000", "bid": 6.2, "bid_size": 204.0, "ask": 7.9, "ask_size": 162.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0633, "vega": 0.0254, "theta": -0.0049, "rho": -0.0439, "theo": 7.0027, "change": 0.0, "open": 0.0, "high": 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": "HNRG270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 500.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0545, "vega": 0.0251, "theta": -0.0049, "rho": 0.0109, "theo": 0.7302, "change": 0.0, "open": 0.0, "high": 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": "HNRG270521P00018000", "bid": 7.1, "bid_size": 199.0, "ask": 8.8, "ask_size": 161.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0604, "vega": 0.0235, "theta": -0.0046, "rho": -0.0439, "theo": 7.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HNRG270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 326.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.051, "vega": 0.0238, "theta": -0.0047, "rho": 0.0099, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HNRG270521P00019000", "bid": 8.0, "bid_size": 199.0, "ask": 9.7, "ask_size": 161.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0574, "vega": 0.0221, "theta": -0.0043, "rho": -0.0446, "theo": 8.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HNRG270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 326.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0477, "vega": 0.0225, "theta": -0.0045, "rho": 0.009, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HNRG270521P00020000", "bid": 9.0, "bid_size": 199.0, "ask": 10.7, "ask_size": 161.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0546, "vega": 0.0201, "theta": -0.0041, "rho": -0.043, "theo": 9.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HNRG270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 343.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0446, "vega": 0.0212, "theta": -0.0043, "rho": 0.0082, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521P00021000", "bid": 9.9, "bid_size": 199.0, "ask": 11.6, "ask_size": 159.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.052, "vega": 0.0186, "theta": -0.0038, "rho": -0.0433, "theo": 10.6732, "change": 0.0, "open": 0.0, "high": 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": "HNRG270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0417, "vega": 0.0201, "theta": -0.0041, "rho": 0.0075, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521P00022000", "bid": 10.7, "bid_size": 200.0, "ask": 13.0, "ask_size": 162.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0497, "vega": 0.017, "theta": -0.0036, "rho": -0.0407, "theo": 11.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HNRG270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0341, "vega": 0.0169, "theta": -0.0035, "rho": 0.0058, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521P00025000", "bid": 13.6, "bid_size": 200.0, "ask": 16.0, "ask_size": 161.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0437, "vega": 0.0123, "theta": -0.0029, "rho": -0.0344, "theo": 14.5097, "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": 14.8000001907349}, {"option": "HNRG270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 964.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.025, "vega": 0.0128, "theta": -0.0028, "rho": 0.004, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HNRG270521P00030000", "bid": 18.2, "bid_size": 178.0, "ask": 21.0, "ask_size": 20.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0365, "vega": 0.0057, "theta": -0.0018, "rho": -0.0207, "theo": 19.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "HNRG280121C00003000", "bid": 6.1, "bid_size": 249.0, "ask": 9.1, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0081, "vega": 0.011, "theta": -0.0005, "rho": 0.0179, "theo": 8.018, "change": 0.0, "open": 0.0, "high": 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": "HNRG280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1296.0, "iv": 1.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0075, "vega": 0.011, "theta": -0.0013, "rho": -0.0093, "theo": 0.3881, "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": 1.29999995231628}, {"option": "HNRG280121C00005000", "bid": 4.4, "bid_size": 323.0, "ask": 7.3, "ask_size": 268.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.017, "vega": 0.0197, "theta": -0.0012, "rho": 0.0309, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-03T12:36:50", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "HNRG280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1357.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0167, "vega": 0.0197, "theta": -0.0019, "rho": -0.0182, "theo": 0.7219, "change": 0.0, "open": 0.0, "high": 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": "HNRG280121C00008000", "bid": 2.8, "bid_size": 454.0, "ask": 5.6, "ask_size": 446.0, "iv": 0.6578, "open_interest": 103.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.033, "vega": 0.0332, "theta": -0.0023, "rho": 0.0423, "theo": 4.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:20:55", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HNRG280121P00008000", "bid": 0.05, "bid_size": 2416.0, "ask": 3.3, "ask_size": 367.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.034, "vega": 0.0334, "theta": -0.0027, "rho": -0.038, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "HNRG280121C00010000", "bid": 3.2, "bid_size": 660.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.73, "open_interest": 361.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0412, "vega": 0.04, "theta": -0.0028, "rho": 0.0433, "theo": 3.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T14:32:18", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HNRG280121P00010000", "bid": 1.2, "bid_size": 761.0, "ask": 3.9, "ask_size": 445.0, "iv": 0.7, "open_interest": 38.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0435, "vega": 0.0402, "theta": -0.0031, "rho": -0.0537, "theo": 2.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T14:24:39", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HNRG280121C00013000", "bid": 1.2, "bid_size": 860.0, "ask": 3.9, "ask_size": 885.0, "iv": 0.7032, "open_interest": 536.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0466, "vega": 0.0449, "theta": -0.0033, "rho": 0.0398, "theo": 2.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T15:41:05", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HNRG280121P00013000", "bid": 3.2, "bid_size": 640.0, "ask": 6.0, "ask_size": 286.0, "iv": 0.7224, "open_interest": 16.0, "volume": 0.0, "delta": -0.439, "gamma": 0.051, "vega": 0.0448, "theta": -0.0034, "rho": -0.0747, "theo": 4.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T13:03:34", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HNRG280121C00015000", "bid": 1.7, "bid_size": 616.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.684, "open_interest": 1735.0, "volume": 1.0, "delta": 0.4938, "gamma": 0.0469, "vega": 0.0456, "theta": -0.0035, "rho": 0.0364, "theo": 2.1349, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:34:37", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "HNRG280121P00015000", "bid": 4.6, "bid_size": 582.0, "ask": 7.5, "ask_size": 273.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0528, "vega": 0.045, "theta": -0.0034, "rho": -0.0856, "theo": 6.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-05-14T11:19:09", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HNRG280121C00017000", "bid": 0.3, "bid_size": 1732.0, "ask": 3.4, "ask_size": 1052.0, "iv": 0.7316, "open_interest": 105.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0458, "vega": 0.0451, "theta": -0.0035, "rho": 0.0331, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T10:22:40", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "HNRG280121P00017000", "bid": 6.3, "bid_size": 628.0, "ask": 9.0, "ask_size": 263.0, "iv": 0.7178, "open_interest": 77.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0532, "vega": 0.0437, "theta": -0.0034, "rho": -0.0937, "theo": 7.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-05T10:22:40", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "HNRG280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1245.0, "iv": 0.7712, "open_interest": 1566.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.043, "vega": 0.0432, "theta": -0.0035, "rho": 0.0287, "theo": 1.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:32:18", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "HNRG280121P00020000", "bid": 8.9, "bid_size": 418.0, "ask": 11.5, "ask_size": 160.0, "iv": 0.7215, "open_interest": 51.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0526, "vega": 0.0403, "theta": -0.0032, "rho": -0.1, "theo": 10.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-01-26T14:59:25", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HNRG280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1224.0, "iv": 0.812, "open_interest": 108.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0409, "vega": 0.0417, "theta": -0.0034, "rho": 0.0262, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T13:34:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HNRG280121P00022000", "bid": 10.7, "bid_size": 450.0, "ask": 13.3, "ask_size": 226.0, "iv": 0.7303, "open_interest": 50.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0515, "vega": 0.0371, "theta": -0.003, "rho": -0.0988, "theo": 12.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-04-09T11:09:45", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HNRG280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1560.0, "iv": 0.867, "open_interest": 450.0, "volume": 1.0, "delta": 0.2859, "gamma": 0.0376, "vega": 0.0391, "theta": -0.0033, "rho": 0.023, "theo": 1.0722, "change": -0.65, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:28:24", "percent_change": -41.9355, "prev_day_close": 1.54999995231628}, {"option": "HNRG280121P00025000", "bid": 13.6, "bid_size": 369.0, "ask": 16.2, "ask_size": 210.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0507, "vega": 0.0327, "theta": -0.0027, "rho": -0.0986, "theo": 14.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-05-14T11:19:09", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "HNRG280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1312.0, "iv": 0.9174, "open_interest": 7.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0356, "vega": 0.0374, "theta": -0.0032, "rho": 0.0212, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-24T11:26:07", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "HNRG280121P00027000", "bid": 15.5, "bid_size": 305.0, "ask": 18.1, "ask_size": 175.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0493, "vega": 0.0286, "theta": -0.0025, "rho": -0.0888, "theo": 16.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "HNRG280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1071.0, "iv": 0.9686, "open_interest": 3.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0327, "vega": 0.035, "theta": -0.003, "rho": 0.0188, "theo": 0.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T10:05:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HNRG280121P00030000", "bid": 18.3, "bid_size": 294.0, "ask": 21.1, "ask_size": 214.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0493, "vega": 0.0247, "theta": -0.0023, "rho": -0.0866, "theo": 19.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "HNRG280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1400.0, "iv": 1.0282, "open_interest": 588.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0286, "vega": 0.0312, "theta": -0.0028, "rho": 0.0157, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-24T11:47:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HNRG280121P00035000", "bid": 23.3, "bid_size": 255.0, "ask": 26.1, "ask_size": 133.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0478, "vega": 0.0154, "theta": -0.0018, "rho": -0.0607, "theo": 24.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-04-07T10:10:11", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "HNRG290119C00003000", "bid": 5.5, "bid_size": 7.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0068, "vega": 0.016, "theta": 0.0, "rho": 0.0309, "theo": 8.3853, "change": 0.0, "open": 0.0, "high": 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": "HNRG290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0067, "vega": 0.016, "theta": -0.0009, "rho": -0.0213, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HNRG290119C00005000", "bid": 4.0, "bid_size": 8.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0133, "vega": 0.0268, "theta": -0.0005, "rho": 0.0505, "theo": 7.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HNRG290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0139, "vega": 0.0272, "theta": -0.0013, "rho": -0.0385, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 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": "HNRG290119C00008000", "bid": 3.2, "bid_size": 411.0, "ask": 6.9, "ask_size": 522.0, "iv": 0.6343, "open_interest": 150.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0234, "vega": 0.0418, "theta": -0.0012, "rho": 0.0665, "theo": 5.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T15:21:11", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HNRG290119P00008000", "bid": 0.4, "bid_size": 754.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0257, "vega": 0.0429, "theta": -0.0018, "rho": -0.0708, "theo": 2.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "HNRG290119C00010000", "bid": 3.8, "bid_size": 522.0, "ask": 7.0, "ask_size": 567.0, "iv": 0.8622, "open_interest": 1033.0, "volume": 10.0, "delta": 0.7385, "gamma": 0.0286, "vega": 0.0495, "theta": -0.0016, "rho": 0.0697, "theo": 4.606, "change": 0.4, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:53:30", "percent_change": 9.30233, "prev_day_close": 4.29999995231628}, {"option": "HNRG290119P00010000", "bid": 0.5, "bid_size": 752.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0325, "vega": 0.0507, "theta": -0.002, "rho": -0.093, "theo": 3.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "HNRG290119C00013000", "bid": 1.85, "bid_size": 509.0, "ask": 5.6, "ask_size": 578.0, "iv": 0.6882, "open_interest": 10.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0334, "vega": 0.057, "theta": -0.002, "rho": 0.0687, "theo": 3.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-09-29T15:25:00", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "HNRG290119P00013000", "bid": 2.8, "bid_size": 1.0, "ask": 7.5, "ask_size": 253.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.04, "vega": 0.0575, "theta": -0.0023, "rho": -0.1232, "theo": 5.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HNRG290119C00015000", "bid": 2.2, "bid_size": 584.0, "ask": 5.0, "ask_size": 637.0, "iv": 0.7414, "open_interest": 0.0, "volume": 1.0, "delta": 0.5972, "gamma": 0.035, "vega": 0.0597, "theta": -0.0022, "rho": 0.0663, "theo": 3.2678, "change": 0.785, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T11:16:01", "percent_change": 25.12, "prev_day_close": 3.12499994039536}, {"option": "HNRG290119P00015000", "bid": 4.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 295.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0436, "vega": 0.0592, "theta": -0.0024, "rho": -0.1387, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HNRG290119C00017000", "bid": 0.2, "bid_size": 2.0, "ask": 4.6, "ask_size": 698.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0358, "vega": 0.0611, "theta": -0.0023, "rho": 0.0634, "theo": 2.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "HNRG290119P00017000", "bid": 6.3, "bid_size": 489.0, "ask": 10.5, "ask_size": 321.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0464, "vega": 0.0594, "theta": -0.0024, "rho": -0.1498, "theo": 8.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HNRG290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0358, "vega": 0.0618, "theta": -0.0024, "rho": 0.0589, "theo": 2.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "HNRG290119P00020000", "bid": 8.2, "bid_size": 2.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.675, "open_interest": 1.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0495, "vega": 0.057, "theta": -0.0024, "rho": -0.1597, "theo": 10.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T12:19:02", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HNRG290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 114.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0355, "vega": 0.0615, "theta": -0.0024, "rho": 0.0559, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "HNRG290119P00022000", "bid": 9.9, "bid_size": 2.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0512, "vega": 0.0544, "theta": -0.0023, "rho": -0.1613, "theo": 12.4292, "change": 0.0, "open": 0.0, "high": 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": "HNRG290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0346, "vega": 0.0605, "theta": -0.0024, "rho": 0.0518, "theo": 1.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HNRG290119P00025000", "bid": 12.6, "bid_size": 2.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0535, "vega": 0.0498, "theta": -0.0022, "rho": -0.1588, "theo": 15.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HNRG290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 945.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0339, "vega": 0.0595, "theta": -0.0024, "rho": 0.0492, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 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": "HNRG290119P00027000", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 227.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0547, "vega": 0.045, "theta": -0.0021, "rho": -0.1492, "theo": 16.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HNRG290119C00030000", "bid": 0.45, "bid_size": 771.0, "ask": 3.6, "ask_size": 981.0, "iv": 0.7773, "open_interest": 14.0, "volume": 1.0, "delta": 0.3558, "gamma": 0.0326, "vega": 0.0579, "theta": -0.0024, "rho": 0.0458, "theo": 1.6389, "change": 1.575, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:16:01", "percent_change": 96.9231, "prev_day_close": 1.62500002421439}, {"option": "HNRG290119P00030000", "bid": 17.4, "bid_size": 2.0, "ask": 22.0, "ask_size": 112.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0564, "vega": 0.038, "theta": -0.002, "rho": -0.1338, "theo": 19.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}], "symbol": "HNRG", "security_type": "stock", "exchange_id": 2, "current_price": 10.5132, "price_change": 0.49, "price_change_percent": 4.8515, "bid": 10.4, "ask": 10.94, "bid_size": 100, "ask_size": 200, "open": 10.24, "high": 10.645, "low": 10.08, "close": 10.59, "prev_day_close": 10.1, "volume": 1750018, "iv30": 86.781, "iv30_change": -2.081, "iv30_change_percent": -2.3418, "seqno": 10407649245, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HNRG"}