{"timestamp": "2026-11-10 00:00:19", "data": {"options": [{"option": "HOG261113C00015000", "bid": 18.7, "bid_size": 39.0, "ask": 19.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 19.175, "change": 1.38, "open": 19.07, "high": 19.08, "low": 19.07, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-11-09T14:03:56", "percent_change": 7.79661, "prev_day_close": 17.6999998092651}, {"option": "HOG261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 4.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00016000", "bid": 17.8, "bid_size": 48.0, "ask": 18.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 18.175, "change": 1.45, "open": 17.52, "high": 18.15, "low": 17.52, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-09T14:03:56", "percent_change": 8.68264, "prev_day_close": 16.6999998092651}, {"option": "HOG261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 4.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00017000", "bid": 16.9, "bid_size": 30.0, "ask": 17.5, "ask_size": 27.0, "iv": 3.1927, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 17.175, "change": 1.39, "open": 16.59, "high": 16.99, "low": 16.59, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-09T13:16:21", "percent_change": 8.91025, "prev_day_close": 15.6000003814697}, {"option": "HOG261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 3.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00018000", "bid": 16.0, "bid_size": 21.0, "ask": 16.5, "ask_size": 29.0, "iv": 3.3359, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 16.175, "change": 1.42, "open": 15.78, "high": 16.07, "low": 15.78, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-11-09T13:16:21", "percent_change": 9.69283, "prev_day_close": 14.6500000953674}, {"option": "HOG261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 3.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00019000", "bid": 15.1, "bid_size": 21.0, "ask": 15.5, "ask_size": 30.0, "iv": 3.3217, "open_interest": 0.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 15.175, "change": 1.45, "open": 14.86, "high": 15.05, "low": 14.86, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T12:47:26", "percent_change": 10.6618, "prev_day_close": 13.6000003814697}, {"option": "HOG261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 3.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00020000", "bid": 13.8, "bid_size": 52.0, "ask": 14.8, "ask_size": 52.0, "iv": 3.0706, "open_interest": 0.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 14.175, "change": 1.52, "open": 14.06, "high": 14.12, "low": 14.06, "tick": "no_change", "last_trade_price": 14.12, "last_trade_time": "2026-11-09T12:47:26", "percent_change": 12.0635, "prev_day_close": 12.6000003814697}, {"option": "HOG261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 104.0, "iv": 3.0924, "open_interest": 3.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:30:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00021000", "bid": 12.5, "bid_size": 52.0, "ask": 13.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 13.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "HOG261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 169.0, "iv": 2.8497, "open_interest": 3.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T10:48:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00022000", "bid": 11.6, "bid_size": 50.0, "ask": 12.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 12.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-30T15:57:29", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HOG261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 177.0, "iv": 2.6171, "open_interest": 6.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:43:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00022500", "bid": 11.0, "bid_size": 30.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 11.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HOG261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 2.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00023000", "bid": 10.5, "bid_size": 52.0, "ask": 11.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 11.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HOG261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 173.0, "iv": 2.3934, "open_interest": 4.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:43:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00023500", "bid": 10.0, "bid_size": 31.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 10.6751, "change": 1.08, "open": 10.28, "high": 10.28, "low": 10.28, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-09T11:48:22", "percent_change": 11.7391, "prev_day_close": 9.2000002861023}, {"option": "HOG261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 155.0, "iv": 2.2845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:01:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00024000", "bid": 9.6, "bid_size": 30.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0009, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 10.1751, "change": 1.03, "open": 9.68, "high": 9.68, "low": 9.68, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-11-09T11:13:25", "percent_change": 11.9075, "prev_day_close": 8.65000009536743}, {"option": "HOG261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 183.0, "iv": 2.1775, "open_interest": 15.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.003, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:32:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00024500", "bid": 9.0, "bid_size": 44.0, "ask": 10.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0011, "vega": 0.0001, "theta": -0.015, "rho": 0.0001, "theo": 9.6752, "change": 1.26, "open": 9.25, "high": 9.36, "low": 9.25, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-09T11:48:22", "percent_change": 15.5556, "prev_day_close": 8.10000014305115}, {"option": "HOG261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 177.0, "iv": 2.0721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T14:36:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00025000", "bid": 8.5, "bid_size": 44.0, "ask": 9.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0151, "rho": 0.0001, "theo": 9.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-26T09:52:48", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HOG261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.9684, "open_interest": 30.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0069, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T11:43:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261113C00025500", "bid": 8.1, "bid_size": 35.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0153, "rho": 0.0001, "theo": 8.6755, "change": 0.92, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-09T10:57:18", "percent_change": 12.6897, "prev_day_close": 7.25}, {"option": "HOG261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 150.0, "iv": 1.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.005, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261113C00026000", "bid": 7.5, "bid_size": 52.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 19.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0154, "rho": 0.0001, "theo": 8.1757, "change": 1.33, "open": 7.57, "high": 8.03, "low": 7.57, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-09T13:19:37", "percent_change": 19.8507, "prev_day_close": 6.70000004768372}, {"option": "HOG261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 1.7651, "open_interest": 23.0, "volume": 0.0, "delta": -0.009, "gamma": 0.006, "vega": 0.0009, "theta": -0.0085, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:44:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261113C00026500", "bid": 7.1, "bid_size": 36.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9975, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0156, "rho": 0.0001, "theo": 7.6759, "change": 1.0, "open": 7.15, "high": 7.25, "low": 7.15, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:57:18", "percent_change": 16.0, "prev_day_close": 6.25}, {"option": "HOG261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0073, "vega": 0.001, "theta": -0.0095, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00027000", "bid": 6.5, "bid_size": 52.0, "ask": 7.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0057, "vega": 0.0004, "theta": -0.016, "rho": 0.0002, "theo": 7.1763, "change": 1.31, "open": 7.11, "high": 7.11, "low": 7.11, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-09T13:19:37", "percent_change": 22.5862, "prev_day_close": 5.79999995231628}, {"option": "HOG261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 1.211, "open_interest": 5.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0089, "vega": 0.0012, "theta": -0.0107, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T15:18:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00027500", "bid": 6.1, "bid_size": 43.0, "ask": 7.3, "ask_size": 40.0, "iv": 1.1624, "open_interest": 0.0, "volume": 2.0, "delta": 0.9952, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0166, "rho": 0.0002, "theo": 6.677, "change": 1.32, "open": 6.32, "high": 6.67, "low": 6.32, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T13:33:03", "percent_change": 24.6729, "prev_day_close": 5.34999990463257}, {"option": "HOG261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 1.1301, "open_interest": 4.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0109, "vega": 0.0014, "theta": -0.0121, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T11:32:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113C00028000", "bid": 5.8, "bid_size": 38.0, "ask": 6.6, "ask_size": 30.0, "iv": 1.0818, "open_interest": 4.0, "volume": 3.0, "delta": 0.9932, "gamma": 0.0108, "vega": 0.0005, "theta": -0.0174, "rho": 0.0002, "theo": 6.1779, "change": 1.52, "open": 6.15, "high": 6.27, "low": 6.15, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T14:22:08", "percent_change": 32.0, "prev_day_close": 4.75}, {"option": "HOG261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 112.0, "iv": 1.0499, "open_interest": 35.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0138, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:36:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOG261113C00028500", "bid": 5.5, "bid_size": 20.0, "ask": 6.1, "ask_size": 27.0, "iv": 1.2738, "open_interest": 0.0, "volume": 3.0, "delta": 0.9906, "gamma": 0.0149, "vega": 0.0009, "theta": -0.0183, "rho": 0.0003, "theo": 5.679, "change": 1.45, "open": 5.4, "high": 5.75, "low": 5.4, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T13:33:03", "percent_change": 33.7209, "prev_day_close": 4.30000007152557}, {"option": "HOG261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 1.2273, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0168, "vega": 0.0019, "theta": -0.0158, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:19:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOG261113C00029000", "bid": 5.1, "bid_size": 20.0, "ask": 5.7, "ask_size": 46.0, "iv": 1.3488, "open_interest": 37.0, "volume": 5.0, "delta": 0.9866, "gamma": 0.0201, "vega": 0.0012, "theta": -0.02, "rho": 0.0006, "theo": 5.1812, "change": 1.5, "open": 4.96, "high": 5.35, "low": 4.96, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T14:22:08", "percent_change": 38.961, "prev_day_close": 3.85000002384186}, {"option": "HOG261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.8916, "open_interest": 17.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0212, "vega": 0.0022, "theta": -0.0182, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:59:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HOG261113C00029500", "bid": 4.4, "bid_size": 52.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.9849, "open_interest": 0.0, "volume": 1.0, "delta": 0.9809, "gamma": 0.0274, "vega": 0.0014, "theta": -0.0223, "rho": 0.0005, "theo": 4.6843, "change": 1.3, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T12:34:37", "percent_change": 38.806, "prev_day_close": 3.35000002384186}, {"option": "HOG261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 92.0, "iv": 1.0412, "open_interest": 15.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.027, "vega": 0.0027, "theta": -0.0211, "rho": -0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:51:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HOG261113C00030000", "bid": 4.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.9914, "open_interest": 55.0, "volume": 2.0, "delta": 0.9729, "gamma": 0.0371, "vega": 0.0023, "theta": -0.0252, "rho": 0.0009, "theo": 4.1889, "change": 1.31, "open": 4.04, "high": 4.16, "low": 4.04, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T12:21:34", "percent_change": 45.9649, "prev_day_close": 2.84999990463257}, {"option": "HOG261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.7351, "open_interest": 44.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0349, "vega": 0.0033, "theta": -0.0248, "rho": -0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:56:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOG261113C00031000", "bid": 2.85, "bid_size": 49.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.7634, "open_interest": 19.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0652, "vega": 0.004, "theta": -0.0353, "rho": 0.0014, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T14:23:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HOG261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.6347, "open_interest": 50.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0603, "vega": 0.0049, "theta": -0.0348, "rho": -0.0004, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:22:56", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "HOG261113C00032000", "bid": 2.05, "bid_size": 128.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.6691, "open_interest": 28.0, "volume": 5.0, "delta": 0.8848, "gamma": 0.112, "vega": 0.0069, "theta": -0.0518, "rho": 0.0018, "theo": 2.2549, "change": 0.625, "open": 1.73, "high": 2.0, "low": 1.73, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:06:53", "percent_change": 45.4545, "prev_day_close": 1.375}, {"option": "HOG261113P00032000", "bid": 0.05, "bid_size": 64.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.6031, "open_interest": 22.0, "volume": 6.0, "delta": -0.131, "gamma": 0.1076, "vega": 0.0076, "theta": -0.0504, "rho": -0.0008, "theo": 0.1307, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:24:04", "percent_change": -45.4545, "prev_day_close": 0.549999997019768}, {"option": "HOG261113C00033000", "bid": 1.4, "bid_size": 45.0, "ask": 1.75, "ask_size": 137.0, "iv": 0.649, "open_interest": 24.0, "volume": 18.0, "delta": 0.7594, "gamma": 0.1886, "vega": 0.011, "theta": -0.074, "rho": 0.0021, "theo": 1.383, "change": 0.8, "open": 0.8, "high": 1.55, "low": 0.8, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:33:58", "percent_change": 106.667, "prev_day_close": 0.75}, {"option": "HOG261113P00033000", "bid": 0.15, "bid_size": 63.0, "ask": 0.45, "ask_size": 83.0, "iv": 0.5093, "open_interest": 8.0, "volume": 3.0, "delta": -0.255, "gamma": 0.1834, "vega": 0.0115, "theta": -0.072, "rho": -0.0015, "theo": 0.2721, "change": -0.575, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:33:58", "percent_change": -62.1622, "prev_day_close": 0.925000011920929}, {"option": "HOG261113C00034000", "bid": 0.65, "bid_size": 120.0, "ask": 1.05, "ask_size": 283.0, "iv": 0.5579, "open_interest": 25.0, "volume": 17.0, "delta": 0.5402, "gamma": 0.2429, "vega": 0.0141, "theta": -0.091, "rho": 0.0019, "theo": 0.7207, "change": 0.54, "open": 0.56, "high": 0.84, "low": 0.56, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:14:09", "percent_change": 180.0, "prev_day_close": 0.300000004470348}, {"option": "HOG261113P00034000", "bid": 0.5, "bid_size": 113.0, "ask": 0.7, "ask_size": 150.0, "iv": 0.4498, "open_interest": 19.0, "volume": 168.0, "delta": -0.4686, "gamma": 0.236, "vega": 0.0142, "theta": -0.0884, "rho": -0.0027, "theo": 0.6236, "change": -0.95, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:53:12", "percent_change": -61.2903, "prev_day_close": 1.55000001192093}, {"option": "HOG261113C00035000", "bid": 0.25, "bid_size": 86.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.5499, "open_interest": 7.0, "volume": 6.0, "delta": 0.3222, "gamma": 0.2016, "vega": 0.0128, "theta": -0.0853, "rho": 0.0014, "theo": 0.3614, "change": 0.27, "open": 0.17, "high": 0.52, "low": 0.17, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:54:32", "percent_change": 135.0, "prev_day_close": 0.200000006705523}, {"option": "HOG261113P00035000", "bid": 1.0, "bid_size": 95.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.4019, "open_interest": 11.0, "volume": 23.0, "delta": -0.6801, "gamma": 0.1968, "vega": 0.0128, "theta": -0.0832, "rho": -0.004, "theo": 1.272, "change": -1.175, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:57:46", "percent_change": -49.4737, "prev_day_close": 2.375}, {"option": "HOG261113C00036000", "bid": 0.05, "bid_size": 47.0, "ask": 0.45, "ask_size": 80.0, "iv": 0.6132, "open_interest": 1.0, "volume": 3.0, "delta": 0.1878, "gamma": 0.1343, "vega": 0.0097, "theta": -0.0678, "rho": 0.0008, "theo": 0.1982, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:52:58", "percent_change": 46.6667, "prev_day_close": 0.150000005960464}, {"option": "HOG261113P00036000", "bid": 1.8, "bid_size": 81.0, "ask": 2.2, "ask_size": 143.0, "iv": 0.4282, "open_interest": 0.0, "volume": 8.0, "delta": -0.8113, "gamma": 0.1319, "vega": 0.0096, "theta": -0.0664, "rho": -0.0049, "theo": 2.1111, "change": -1.45, "open": 2.05, "high": 2.05, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:35:12", "percent_change": -43.9394, "prev_day_close": 3.30000007152557}, {"option": "HOG261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 88.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.086, "vega": 0.007, "theta": -0.0513, "rho": 0.0006, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00037000", "bid": 2.6, "bid_size": 34.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0849, "vega": 0.0069, "theta": -0.0503, "rho": -0.0055, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HOG261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 118.0, "iv": 0.8522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.056, "vega": 0.005, "theta": -0.0385, "rho": 0.0004, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:35:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOG261113P00038000", "bid": 3.5, "bid_size": 24.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0555, "vega": 0.005, "theta": -0.0377, "rho": -0.0058, "theo": 3.9902, "change": 0.0, "open": 0.0, "high": 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": "HOG261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 107.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0375, "vega": 0.0036, "theta": -0.0291, "rho": 0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00039000", "bid": 4.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0372, "vega": 0.0036, "theta": -0.0284, "rho": -0.0061, "theo": 4.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HOG261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 142.0, "iv": 1.1237, "open_interest": 1.0, "volume": 1.0, "delta": 0.0343, "gamma": 0.0259, "vega": 0.0027, "theta": -0.0223, "rho": 0.0002, "theo": 0.037, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:52:13", "percent_change": 2.85714, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00040000", "bid": 5.5, "bid_size": 34.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0257, "vega": 0.0027, "theta": -0.0215, "rho": -0.0064, "theo": 5.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HOG261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 129.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0183, "vega": 0.0021, "theta": -0.0173, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00041000", "bid": 6.2, "bid_size": 31.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0182, "vega": 0.002, "theta": -0.0164, "rho": -0.0066, "theo": 6.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "HOG261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 111.0, "iv": 1.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0132, "vega": 0.0016, "theta": -0.0135, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00042000", "bid": 7.5, "bid_size": 37.0, "ask": 8.5, "ask_size": 39.0, "iv": 1.1845, "open_interest": 0.0, "volume": 1.0, "delta": -0.9786, "gamma": 0.0132, "vega": 0.0016, "theta": -0.0125, "rho": -0.0068, "theo": 7.9305, "change": -0.78, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T10:04:49", "percent_change": -8.34225, "prev_day_close": 9.34999990463257}, {"option": "HOG261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 134.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0107, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00043000", "bid": 8.5, "bid_size": 33.0, "ask": 9.5, "ask_size": 38.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0096, "rho": -0.007, "theo": 8.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HOG261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0074, "vega": 0.001, "theta": -0.0085, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00044000", "bid": 9.4, "bid_size": 38.0, "ask": 10.5, "ask_size": 39.0, "iv": 1.2149, "open_interest": 0.0, "volume": 1.0, "delta": -0.9864, "gamma": 0.0073, "vega": 0.001, "theta": -0.0073, "rho": -0.0072, "theo": 9.9208, "change": -0.8, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T10:40:13", "percent_change": -7.04846, "prev_day_close": 11.3499999046326}, {"option": "HOG261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 1.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0068, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261113P00045000", "bid": 10.5, "bid_size": 33.0, "ask": 11.5, "ask_size": 39.0, "iv": 1.4902, "open_interest": 0.0, "volume": 1.0, "delta": -0.9887, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0055, "rho": -0.0074, "theo": 10.9175, "change": -0.83, "open": 11.47, "high": 11.47, "low": 11.47, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-11-09T10:40:13", "percent_change": -6.74797, "prev_day_close": 12.2999997138977}, {"option": "HOG261120C00010000", "bid": 23.5, "bid_size": 43.0, "ask": 25.0, "ask_size": 26.0, "iv": 3.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 24.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-06-01T13:31:23", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "HOG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 3.9439, "open_interest": 6.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T12:41:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOG261120C00011000", "bid": 22.5, "bid_size": 38.0, "ask": 24.0, "ask_size": 25.0, "iv": 3.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 23.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "HOG261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 3.6553, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-07T14:48:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00012000", "bid": 21.5, "bid_size": 36.0, "ask": 23.0, "ask_size": 26.0, "iv": 3.0663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 22.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-05-29T11:04:59", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "HOG261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 3.3934, "open_interest": 19.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-04-02T15:29:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00013000", "bid": 20.5, "bid_size": 37.0, "ask": 22.0, "ask_size": 25.0, "iv": 2.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 21.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HOG261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 3.1537, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-07T15:35:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00014000", "bid": 19.5, "bid_size": 36.0, "ask": 21.0, "ask_size": 12.0, "iv": 2.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 20.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-05-08T11:22:25", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "HOG261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 2.9326, "open_interest": 11.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-15T09:54:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00015000", "bid": 18.5, "bid_size": 37.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 19.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T14:44:07", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "HOG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 2.7272, "open_interest": 30.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-07-16T11:15:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00016000", "bid": 17.5, "bid_size": 33.0, "ask": 19.0, "ask_size": 24.0, "iv": 2.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 18.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "HOG261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 2.5352, "open_interest": 33.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0051, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:41:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00017000", "bid": 16.5, "bid_size": 38.0, "ask": 18.0, "ask_size": 25.0, "iv": 2.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0068, "rho": 0.0001, "theo": 17.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "HOG261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 61.0, "iv": 2.3549, "open_interest": 20.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0054, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:45:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00018000", "bid": 15.5, "bid_size": 73.0, "ask": 17.0, "ask_size": 28.0, "iv": 1.962, "open_interest": 78.0, "volume": 0.0, "delta": 0.999, "gamma": 0.001, "vega": 0.0001, "theta": -0.007, "rho": 0.0002, "theo": 16.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-06T11:36:05", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "HOG261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 396.0, "iv": 2.1848, "open_interest": 347.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0018, "vega": 0.001, "theta": -0.0058, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:55:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00019000", "bid": 14.5, "bid_size": 84.0, "ask": 16.0, "ask_size": 25.0, "iv": 1.8146, "open_interest": 26.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0072, "rho": 0.0002, "theo": 15.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-29T15:12:55", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "HOG261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 75.0, "iv": 2.0235, "open_interest": 27.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0063, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T15:57:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00020000", "bid": 13.5, "bid_size": 81.0, "ask": 15.1, "ask_size": 48.0, "iv": 1.8236, "open_interest": 37.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0075, "rho": 0.0002, "theo": 14.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T11:30:54", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "HOG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 187.0, "iv": 1.8701, "open_interest": 165.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0068, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:44:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00021000", "bid": 12.5, "bid_size": 83.0, "ask": 14.1, "ask_size": 49.0, "iv": 1.6801, "open_interest": 47.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.003, "vega": 0.0002, "theta": -0.0076, "rho": 0.0002, "theo": 13.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-02T11:13:11", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HOG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 1.7236, "open_interest": 31.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0034, "vega": 0.0015, "theta": -0.0074, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:43:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00022000", "bid": 11.5, "bid_size": 74.0, "ask": 12.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0042, "vega": 0.0007, "theta": -0.008, "rho": 0.0008, "theo": 12.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-11-06T10:18:28", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HOG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 124.0, "iv": 1.5831, "open_interest": 67.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0081, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:19:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00022500", "bid": 11.0, "bid_size": 32.0, "ask": 12.6, "ask_size": 48.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0049, "vega": 0.0008, "theta": -0.0085, "rho": 0.0008, "theo": 11.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HOG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 1.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0085, "rho": -0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00023000", "bid": 10.5, "bid_size": 106.0, "ask": 12.1, "ask_size": 66.0, "iv": 1.4105, "open_interest": 105.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0057, "vega": 0.0009, "theta": -0.009, "rho": 0.0009, "theo": 11.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-05T10:16:54", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HOG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0372, "open_interest": 429.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0054, "vega": 0.0021, "theta": -0.009, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:02:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOG261120C00023500", "bid": 10.1, "bid_size": 28.0, "ask": 11.4, "ask_size": 13.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0097, "rho": 0.0009, "theo": 10.7045, "change": 0.0, "open": 0.0, "high": 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": "HOG261120P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 54.0, "iv": 1.3822, "open_interest": 4.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0095, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:38:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120C00024000", "bid": 9.5, "bid_size": 77.0, "ask": 10.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0103, "rho": 0.0011, "theo": 10.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:44:26", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "HOG261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 225.0, "iv": 1.3175, "open_interest": 183.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.007, "vega": 0.0025, "theta": -0.01, "rho": -0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:16:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOG261120C00024500", "bid": 9.0, "bid_size": 33.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0092, "vega": 0.0013, "theta": -0.0107, "rho": 0.0012, "theo": 9.707, "change": 0.0, "open": 0.0, "high": 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": "HOG261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.008, "vega": 0.0027, "theta": -0.0106, "rho": -0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120C00025000", "bid": 8.5, "bid_size": 94.0, "ask": 10.1, "ask_size": 25.0, "iv": 1.1592, "open_interest": 41.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0108, "vega": 0.0017, "theta": -0.0111, "rho": 0.0012, "theo": 9.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T09:53:55", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HOG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 164.0, "iv": 1.1912, "open_interest": 156.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0092, "vega": 0.003, "theta": -0.0112, "rho": -0.0003, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOG261120C00025500", "bid": 8.0, "bid_size": 55.0, "ask": 9.6, "ask_size": 51.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0125, "vega": 0.0022, "theta": -0.012, "rho": 0.002, "theo": 8.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HOG261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0106, "vega": 0.0033, "theta": -0.0119, "rho": -0.0003, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120C00026000", "bid": 7.6, "bid_size": 113.0, "ask": 9.1, "ask_size": 87.0, "iv": 1.1147, "open_interest": 172.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0143, "vega": 0.0024, "theta": -0.0131, "rho": 0.002, "theo": 8.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T14:26:26", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HOG261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 1.1028, "open_interest": 179.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0123, "vega": 0.0036, "theta": -0.0127, "rho": -0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:48:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120C00026500", "bid": 7.1, "bid_size": 38.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0165, "vega": 0.0029, "theta": -0.0144, "rho": 0.002, "theo": 7.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HOG261120P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 264.0, "iv": 1.0412, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0142, "vega": 0.004, "theta": -0.0136, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T11:33:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120C00027000", "bid": 6.6, "bid_size": 198.0, "ask": 8.1, "ask_size": 138.0, "iv": 0.9915, "open_interest": 166.0, "volume": 2.0, "delta": 0.9746, "gamma": 0.0188, "vega": 0.0033, "theta": -0.0154, "rho": 0.0025, "theo": 7.2215, "change": 0.8, "open": 6.47, "high": 6.55, "low": 6.47, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T10:20:03", "percent_change": 13.913, "prev_day_close": 5.75}, {"option": "HOG261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6553, "open_interest": 93.0, "volume": 1.0, "delta": -0.0343, "gamma": 0.0166, "vega": 0.0045, "theta": -0.0146, "rho": -0.0004, "theo": 0.0627, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:39:09", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "HOG261120C00027500", "bid": 6.1, "bid_size": 110.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.781, "open_interest": 82.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0216, "vega": 0.004, "theta": -0.0165, "rho": 0.003, "theo": 6.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T13:14:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HOG261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6105, "open_interest": 51.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0195, "vega": 0.0051, "theta": -0.0157, "rho": -0.0005, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T12:34:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOG261120C00028000", "bid": 5.6, "bid_size": 198.0, "ask": 7.1, "ask_size": 173.0, "iv": 0.8708, "open_interest": 257.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0253, "vega": 0.0045, "theta": -0.0178, "rho": 0.0031, "theo": 6.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T10:11:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HOG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.8312, "open_interest": 135.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.023, "vega": 0.0057, "theta": -0.0169, "rho": -0.0006, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:13:36", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HOG261120C00028500", "bid": 5.2, "bid_size": 69.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.7509, "open_interest": 33.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0298, "vega": 0.0055, "theta": -0.0194, "rho": 0.0035, "theo": 5.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T12:55:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HOG261120P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 194.0, "iv": 0.6766, "open_interest": 10.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0274, "vega": 0.0065, "theta": -0.0183, "rho": -0.0007, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:26:28", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOG261120C00029000", "bid": 4.8, "bid_size": 194.0, "ask": 6.0, "ask_size": 179.0, "iv": 0.8018, "open_interest": 462.0, "volume": 12.0, "delta": 0.9465, "gamma": 0.0348, "vega": 0.0063, "theta": -0.0211, "rho": 0.0036, "theo": 5.253, "change": 1.32, "open": 5.27, "high": 5.27, "low": 5.27, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-09T15:29:16", "percent_change": 33.4177, "prev_day_close": 3.95000004768372}, {"option": "HOG261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 243.0, "iv": 0.6239, "open_interest": 56.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0327, "vega": 0.0073, "theta": -0.0199, "rho": -0.0008, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:23:33", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOG261120C00029500", "bid": 4.3, "bid_size": 83.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.5714, "open_interest": 21.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0416, "vega": 0.0072, "theta": -0.0228, "rho": 0.004, "theo": 4.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T10:41:05", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "HOG261120P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 150.0, "iv": 0.6578, "open_interest": 10.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0392, "vega": 0.0084, "theta": -0.0217, "rho": -0.0009, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:35:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HOG261120C00030000", "bid": 3.9, "bid_size": 261.0, "ask": 4.8, "ask_size": 132.0, "iv": 0.6337, "open_interest": 809.0, "volume": 4.0, "delta": 0.9202, "gamma": 0.0502, "vega": 0.0086, "theta": -0.0248, "rho": 0.0043, "theo": 4.2849, "change": 0.9, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:27:29", "percent_change": 29.0323, "prev_day_close": 3.10000002384186}, {"option": "HOG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 133.0, "iv": 0.6003, "open_interest": 32.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0474, "vega": 0.0096, "theta": -0.0237, "rho": -0.0011, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:32:17", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HOG261120C00031000", "bid": 3.0, "bid_size": 298.0, "ask": 4.0, "ask_size": 143.0, "iv": 0.626, "open_interest": 596.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0731, "vega": 0.0118, "theta": -0.0296, "rho": 0.0048, "theo": 3.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T14:30:36", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HOG261120P00031000", "bid": 0.1, "bid_size": 190.0, "ask": 0.4, "ask_size": 171.0, "iv": 0.5439, "open_interest": 34.0, "volume": 6.0, "delta": -0.1304, "gamma": 0.0699, "vega": 0.0126, "theta": -0.0286, "rho": -0.0016, "theo": 0.2025, "change": -0.255, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:00:07", "percent_change": -44.3478, "prev_day_close": 0.575000002980232}, {"option": "HOG261120C00032000", "bid": 2.25, "bid_size": 251.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.5892, "open_interest": 181.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.1056, "vega": 0.0163, "theta": -0.0355, "rho": 0.0055, "theo": 2.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:02:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HOG261120P00032000", "bid": 0.1, "bid_size": 22.0, "ask": 0.6, "ask_size": 194.0, "iv": 0.4791, "open_interest": 30.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.1024, "vega": 0.0167, "theta": -0.0347, "rho": -0.0025, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HOG261120C00033000", "bid": 1.55, "bid_size": 267.0, "ask": 2.1, "ask_size": 244.0, "iv": 0.5051, "open_interest": 241.0, "volume": 114.0, "delta": 0.6912, "gamma": 0.1425, "vega": 0.0209, "theta": -0.0418, "rho": 0.0053, "theo": 1.6541, "change": 0.77, "open": 1.54, "high": 1.9, "low": 1.54, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:33:21", "percent_change": 73.3333, "prev_day_close": 1.05000001192093}, {"option": "HOG261120P00033000", "bid": 0.3, "bid_size": 426.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.4222, "open_interest": 6.0, "volume": 3.0, "delta": -0.3134, "gamma": 0.1396, "vega": 0.021, "theta": -0.0411, "rho": -0.004, "theo": 0.5295, "change": -0.65, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:02:16", "percent_change": -52.0, "prev_day_close": 1.25}, {"option": "HOG261120C00034000", "bid": 0.95, "bid_size": 315.0, "ask": 1.45, "ask_size": 162.0, "iv": 0.4812, "open_interest": 25.0, "volume": 4.0, "delta": 0.5362, "gamma": 0.1617, "vega": 0.0235, "theta": -0.0461, "rho": 0.0047, "theo": 1.0481, "change": 0.25, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:03:41", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "HOG261120P00034000", "bid": 0.85, "bid_size": 13.0, "ask": 1.1, "ask_size": 369.0, "iv": 0.4361, "open_interest": 20.0, "volume": 0.0, "delta": -0.466, "gamma": 0.1593, "vega": 0.0235, "theta": -0.0454, "rho": -0.006, "theo": 0.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T14:12:28", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "HOG261120C00035000", "bid": 0.5, "bid_size": 422.0, "ask": 0.95, "ask_size": 259.0, "iv": 0.463, "open_interest": 175.0, "volume": 8.0, "delta": 0.3844, "gamma": 0.148, "vega": 0.0226, "theta": -0.046, "rho": 0.0036, "theo": 0.6622, "change": 0.405, "open": 0.79, "high": 0.79, "low": 0.77, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:18:01", "percent_change": 108.0, "prev_day_close": 0.375000007450581}, {"option": "HOG261120P00035000", "bid": 1.15, "bid_size": 280.0, "ask": 1.55, "ask_size": 49.0, "iv": 0.347, "open_interest": 5.0, "volume": 8.0, "delta": -0.6155, "gamma": 0.1461, "vega": 0.0226, "theta": -0.0453, "rho": -0.008, "theo": 1.5462, "change": -1.08, "open": 1.5, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:33:39", "percent_change": -43.2, "prev_day_close": 2.5}, {"option": "HOG261120C00036000", "bid": 0.15, "bid_size": 442.0, "ask": 0.6, "ask_size": 434.0, "iv": 0.4365, "open_interest": 37.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.1185, "vega": 0.0196, "theta": -0.0424, "rho": 0.0026, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:39:09", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HOG261120P00036000", "bid": 1.8, "bid_size": 224.0, "ask": 2.55, "ask_size": 216.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.1172, "vega": 0.0196, "theta": -0.0418, "rho": -0.0097, "theo": 2.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HOG261120C00037000", "bid": 0.05, "bid_size": 336.0, "ask": 0.45, "ask_size": 73.0, "iv": 0.4737, "open_interest": 10.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0904, "vega": 0.0163, "theta": -0.0376, "rho": 0.0019, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:50:10", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HOG261120P00037000", "bid": 2.7, "bid_size": 177.0, "ask": 3.4, "ask_size": 173.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0895, "vega": 0.0162, "theta": -0.037, "rho": -0.0109, "theo": 3.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HOG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 179.0, "iv": 0.4674, "open_interest": 3.0, "volume": 1.0, "delta": 0.1416, "gamma": 0.0684, "vega": 0.0134, "theta": -0.0328, "rho": 0.0014, "theo": 0.223, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:50:28", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "HOG261120P00038000", "bid": 3.5, "bid_size": 36.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0678, "vega": 0.0133, "theta": -0.0321, "rho": -0.0119, "theo": 4.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HOG261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 203.0, "iv": 0.5968, "open_interest": 2.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0521, "vega": 0.011, "theta": -0.0284, "rho": 0.0011, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:58:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120P00039000", "bid": 4.2, "bid_size": 39.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0517, "vega": 0.0109, "theta": -0.0277, "rho": -0.0126, "theo": 5.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-06T15:51:36", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HOG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 190.0, "iv": 0.7, "open_interest": 1.0, "volume": 1.0, "delta": 0.0818, "gamma": 0.0402, "vega": 0.009, "theta": -0.0246, "rho": 0.0008, "theo": 0.13, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:52:13", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261120P00040000", "bid": 5.5, "bid_size": 28.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.04, "vega": 0.009, "theta": -0.0238, "rho": -0.0133, "theo": 6.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HOG261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 193.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0314, "vega": 0.0075, "theta": -0.0213, "rho": 0.0007, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120P00041000", "bid": 6.4, "bid_size": 26.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0313, "vega": 0.0074, "theta": -0.0204, "rho": -0.0138, "theo": 6.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "HOG261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0249, "vega": 0.0062, "theta": -0.0185, "rho": 0.0005, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120P00042000", "bid": 7.0, "bid_size": 67.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0248, "vega": 0.0062, "theta": -0.0175, "rho": -0.0144, "theo": 7.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "HOG261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.02, "vega": 0.0052, "theta": -0.0161, "rho": 0.0004, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120P00043000", "bid": 8.0, "bid_size": 64.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0199, "vega": 0.0052, "theta": -0.015, "rho": -0.0148, "theo": 8.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "HOG261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 185.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0162, "vega": 0.0044, "theta": -0.0141, "rho": 0.0004, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120P00044000", "bid": 9.5, "bid_size": 25.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0161, "vega": 0.0044, "theta": -0.0129, "rho": -0.0153, "theo": 9.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HOG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 182.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0132, "vega": 0.0038, "theta": -0.0124, "rho": 0.0003, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261120P00045000", "bid": 10.5, "bid_size": 29.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.9536, "open_interest": 0.0, "volume": 1.0, "delta": -0.9683, "gamma": 0.0132, "vega": 0.0038, "theta": -0.0111, "rho": -0.0157, "theo": 10.9202, "change": -0.9, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T10:04:49", "percent_change": -7.25806, "prev_day_close": 12.3999996185303}, {"option": "HOG261127C00015000", "bid": 18.5, "bid_size": 49.0, "ask": 19.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0093, "rho": 0.0022, "theo": 19.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "HOG261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 2.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0106, "rho": -0.0002, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00017000", "bid": 16.6, "bid_size": 34.0, "ask": 17.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0035, "vega": 0.0021, "theta": -0.0104, "rho": 0.0026, "theo": 17.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HOG261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 1.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0114, "rho": -0.0003, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00018000", "bid": 15.6, "bid_size": 13.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0041, "vega": 0.0024, "theta": -0.0109, "rho": 0.0028, "theo": 16.2373, "change": 0.0, "open": 0.0, "high": 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": "HOG261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 1.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0036, "vega": 0.003, "theta": -0.0118, "rho": -0.0003, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00019000", "bid": 14.6, "bid_size": 34.0, "ask": 15.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0047, "vega": 0.0029, "theta": -0.0115, "rho": 0.0035, "theo": 15.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-05T14:48:19", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "HOG261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 1.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0043, "vega": 0.0034, "theta": -0.0123, "rho": -0.0004, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00020000", "bid": 13.6, "bid_size": 37.0, "ask": 14.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0056, "vega": 0.0032, "theta": -0.0122, "rho": 0.0039, "theo": 14.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T11:30:54", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "HOG261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0052, "vega": 0.0038, "theta": -0.0129, "rho": -0.0004, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00021000", "bid": 12.6, "bid_size": 34.0, "ask": 13.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0067, "vega": 0.0037, "theta": -0.0129, "rho": 0.0042, "theo": 13.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "HOG261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 1.3549, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0062, "vega": 0.0042, "theta": -0.0135, "rho": -0.0005, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T14:48:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127C00022000", "bid": 11.6, "bid_size": 34.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0081, "vega": 0.0042, "theta": -0.0136, "rho": 0.0043, "theo": 12.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "HOG261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 1.2446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0076, "vega": 0.0048, "theta": -0.0142, "rho": -0.0006, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T15:23:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127C00023000", "bid": 10.6, "bid_size": 36.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0098, "vega": 0.0049, "theta": -0.0145, "rho": 0.0048, "theo": 11.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "HOG261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 1.1723, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0092, "vega": 0.0055, "theta": -0.015, "rho": -0.0006, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T13:12:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127C00024000", "bid": 9.6, "bid_size": 36.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0121, "vega": 0.0057, "theta": -0.0155, "rho": 0.0056, "theo": 10.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HOG261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0114, "vega": 0.0062, "theta": -0.0159, "rho": -0.0008, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:37:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127C00025000", "bid": 8.6, "bid_size": 41.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0149, "vega": 0.0066, "theta": -0.0166, "rho": 0.0059, "theo": 9.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-30T10:46:21", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HOG261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.9664, "open_interest": 7.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0142, "vega": 0.0072, "theta": -0.017, "rho": -0.0009, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T09:40:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127C00026000", "bid": 7.6, "bid_size": 42.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0186, "vega": 0.0077, "theta": -0.0178, "rho": 0.0061, "theo": 8.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "HOG261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.8679, "open_interest": 20.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0178, "vega": 0.0083, "theta": -0.0182, "rho": -0.0011, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T09:40:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127C00027000", "bid": 6.7, "bid_size": 20.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0235, "vega": 0.0093, "theta": -0.0192, "rho": 0.0072, "theo": 7.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-12T15:57:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "HOG261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 159.0, "iv": 0.7718, "open_interest": 6.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0227, "vega": 0.0097, "theta": -0.0195, "rho": -0.0013, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:24:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HOG261127C00027500", "bid": 6.2, "bid_size": 47.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0266, "vega": 0.01, "theta": -0.02, "rho": 0.0072, "theo": 6.8433, "change": 0.0, "open": 0.0, "high": 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": "HOG261127P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 145.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0257, "vega": 0.0105, "theta": -0.0203, "rho": -0.0014, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "HOG261127C00028000", "bid": 5.7, "bid_size": 67.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.6677, "open_interest": 20.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0301, "vega": 0.0108, "theta": -0.0208, "rho": 0.0073, "theo": 6.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-02T13:09:55", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HOG261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 109.0, "iv": 0.6775, "open_interest": 1.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0292, "vega": 0.0114, "theta": -0.0211, "rho": -0.0016, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:25:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOG261127C00028500", "bid": 5.3, "bid_size": 48.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0343, "vega": 0.0121, "theta": -0.0218, "rho": 0.008, "theo": 5.8758, "change": 0.0, "open": 0.0, "high": 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": "HOG261127P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 72.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0334, "vega": 0.0124, "theta": -0.0219, "rho": -0.0018, "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": 0.0}, {"option": "HOG261127C00029000", "bid": 4.9, "bid_size": 47.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0393, "vega": 0.0132, "theta": -0.0227, "rho": 0.0082, "theo": 5.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-29T10:01:47", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "HOG261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 83.0, "iv": 0.5639, "open_interest": 2.0, "volume": 1.0, "delta": -0.1027, "gamma": 0.0383, "vega": 0.0136, "theta": -0.0229, "rho": -0.002, "theo": 0.2372, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:39:32", "percent_change": -23.3333, "prev_day_close": 0.300000004470348}, {"option": "HOG261127C00029500", "bid": 4.5, "bid_size": 40.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0451, "vega": 0.0144, "theta": -0.0237, "rho": 0.0081, "theo": 4.9215, "change": 0.0, "open": 0.0, "high": 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": "HOG261127P00029500", "bid": 0.05, "bid_size": 193.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0441, "vega": 0.0149, "theta": -0.0239, "rho": -0.0023, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 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": "HOG261127C00030000", "bid": 4.1, "bid_size": 27.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0519, "vega": 0.016, "theta": -0.0248, "rho": 0.0087, "theo": 4.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T09:32:30", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HOG261127P00030000", "bid": 0.05, "bid_size": 212.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.4922, "open_interest": 3.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0509, "vega": 0.0163, "theta": -0.0249, "rho": -0.0026, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:40:37", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "HOG261127C00031000", "bid": 3.3, "bid_size": 29.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.557, "open_interest": 4.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0694, "vega": 0.0194, "theta": -0.0272, "rho": 0.0088, "theo": 3.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T11:59:45", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "HOG261127P00031000", "bid": 0.15, "bid_size": 14.0, "ask": 0.5, "ask_size": 41.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0683, "vega": 0.0197, "theta": -0.0272, "rho": -0.0035, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T14:30:20", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HOG261127C00032000", "bid": 2.6, "bid_size": 28.0, "ask": 3.0, "ask_size": 170.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0924, "vega": 0.0234, "theta": -0.0297, "rho": 0.009, "theo": 2.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T10:02:21", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HOG261127P00032000", "bid": 0.25, "bid_size": 138.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0911, "vega": 0.0236, "theta": -0.0296, "rho": -0.0048, "theo": 0.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HOG261127C00033000", "bid": 1.8, "bid_size": 206.0, "ask": 2.3, "ask_size": 222.0, "iv": 0.4715, "open_interest": 6.0, "volume": 1.0, "delta": 0.6644, "gamma": 0.1181, "vega": 0.0275, "theta": -0.0319, "rho": 0.0086, "theo": 1.8782, "change": 0.52, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:19:59", "percent_change": 43.3333, "prev_day_close": 1.19999998807907}, {"option": "HOG261127P00033000", "bid": 0.5, "bid_size": 141.0, "ask": 0.9, "ask_size": 184.0, "iv": 0.4007, "open_interest": 65.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.1168, "vega": 0.0276, "theta": -0.0317, "rho": -0.0067, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:58:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HOG261127C00034000", "bid": 1.15, "bid_size": 178.0, "ask": 1.65, "ask_size": 119.0, "iv": 0.4393, "open_interest": 11.0, "volume": 2.0, "delta": 0.5383, "gamma": 0.1352, "vega": 0.03, "theta": -0.0329, "rho": 0.0075, "theo": 1.2459, "change": 0.325, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:37:45", "percent_change": 41.9355, "prev_day_close": 0.774999976158142}, {"option": "HOG261127P00034000", "bid": 0.85, "bid_size": 154.0, "ask": 1.3, "ask_size": 181.0, "iv": 0.3819, "open_interest": 0.0, "volume": 1.0, "delta": -0.4608, "gamma": 0.1341, "vega": 0.03, "theta": -0.0327, "rho": -0.0092, "theo": 1.0929, "change": -0.795, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T12:59:04", "percent_change": -41.2987, "prev_day_close": 1.92500007152557}, {"option": "HOG261127C00035000", "bid": 0.8, "bid_size": 34.0, "ask": 1.05, "ask_size": 98.0, "iv": 0.4275, "open_interest": 175.0, "volume": 1.0, "delta": 0.4054, "gamma": 0.1314, "vega": 0.0293, "theta": -0.0322, "rho": 0.0059, "theo": 0.8112, "change": 0.24, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:19:59", "percent_change": 48.0, "prev_day_close": 0.500000014901161}, {"option": "HOG261127P00035000", "bid": 1.3, "bid_size": 121.0, "ask": 1.85, "ask_size": 227.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.1305, "vega": 0.0292, "theta": -0.0318, "rho": -0.012, "theo": 1.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "HOG261127C00036000", "bid": 0.35, "bid_size": 370.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.4182, "open_interest": 9.0, "volume": 1.0, "delta": 0.2962, "gamma": 0.1116, "vega": 0.0262, "theta": -0.0299, "rho": 0.0045, "theo": 0.5469, "change": 0.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:21:09", "percent_change": 83.3333, "prev_day_close": 0.300000004470348}, {"option": "HOG261127P00036000", "bid": 1.9, "bid_size": 203.0, "ask": 2.45, "ask_size": 98.0, "iv": 0.3196, "open_interest": 5.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.111, "vega": 0.0261, "theta": -0.0295, "rho": -0.0145, "theo": 2.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:31:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HOG261127C00037000", "bid": 0.1, "bid_size": 305.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.429, "open_interest": 2.0, "volume": 1.0, "delta": 0.2182, "gamma": 0.089, "vega": 0.0224, "theta": -0.0271, "rho": 0.0034, "theo": 0.3886, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:21:09", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "HOG261127P00037000", "bid": 2.6, "bid_size": 154.0, "ask": 3.4, "ask_size": 172.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0886, "vega": 0.0223, "theta": -0.0265, "rho": -0.0164, "theo": 3.2332, "change": 0.0, "open": 0.0, "high": 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": "HOG261127C00038000", "bid": 0.05, "bid_size": 240.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.4155, "open_interest": 1.0, "volume": 1.0, "delta": 0.164, "gamma": 0.0697, "vega": 0.0189, "theta": -0.0242, "rho": 0.0026, "theo": 0.2886, "change": 0.095, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:58:42", "percent_change": 76.0, "prev_day_close": 0.125000001862645}, {"option": "HOG261127P00038000", "bid": 3.6, "bid_size": 141.0, "ask": 4.3, "ask_size": 63.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0694, "vega": 0.0188, "theta": -0.0236, "rho": -0.0179, "theo": 4.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HOG261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 93.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0547, "vega": 0.0158, "theta": -0.0216, "rho": 0.002, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127P00039000", "bid": 4.4, "bid_size": 35.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0546, "vega": 0.0158, "theta": -0.0208, "rho": -0.0191, "theo": 5.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HOG261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0434, "vega": 0.0133, "theta": -0.0192, "rho": 0.0016, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127P00040000", "bid": 5.4, "bid_size": 22.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0433, "vega": 0.0133, "theta": -0.0183, "rho": -0.0201, "theo": 6.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HOG261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0348, "vega": 0.0113, "theta": -0.0171, "rho": 0.0013, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127P00041000", "bid": 6.3, "bid_size": 22.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0347, "vega": 0.0113, "theta": -0.0161, "rho": -0.021, "theo": 6.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HOG261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0282, "vega": 0.0096, "theta": -0.0153, "rho": 0.001, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261127P00042000", "bid": 7.3, "bid_size": 16.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0282, "vega": 0.0096, "theta": -0.0142, "rho": -0.0218, "theo": 7.9511, "change": 0.0, "open": 0.0, "high": 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": "HOG261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0232, "vega": 0.0083, "theta": -0.0137, "rho": 0.0009, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127P00043000", "bid": 8.3, "bid_size": 22.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0231, "vega": 0.0083, "theta": -0.0124, "rho": -0.0224, "theo": 8.9292, "change": 0.0, "open": 0.0, "high": 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": "HOG261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0192, "vega": 0.0072, "theta": -0.0123, "rho": 0.0007, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127P00044000", "bid": 9.0, "bid_size": 61.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0192, "vega": 0.0072, "theta": -0.0109, "rho": -0.023, "theo": 9.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HOG261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0161, "vega": 0.0062, "theta": -0.0111, "rho": 0.0006, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261127P00045000", "bid": 10.3, "bid_size": 21.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0161, "vega": 0.0062, "theta": -0.0096, "rho": -0.0235, "theo": 10.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HOG261204C00015000", "bid": 18.5, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 1.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0067, "rho": 0.004, "theo": 19.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "HOG261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0087, "rho": -0.0004, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261204C00017000", "bid": 16.5, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 1.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0036, "vega": 0.0033, "theta": -0.0076, "rho": 0.0049, "theo": 17.2486, "change": 0.0, "open": 0.0, "high": 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": "HOG261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 1.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0033, "vega": 0.0036, "theta": -0.0095, "rho": -0.0004, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261204C00018000", "bid": 15.4, "bid_size": 41.0, "ask": 17.1, "ask_size": 5.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0042, "vega": 0.0037, "theta": -0.0082, "rho": 0.0054, "theo": 16.2547, "change": 0.0, "open": 0.0, "high": 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": "HOG261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 1.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.004, "vega": 0.004, "theta": -0.0099, "rho": -0.0005, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261204C00019000", "bid": 14.5, "bid_size": 8.0, "ask": 16.1, "ask_size": 5.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.005, "vega": 0.0042, "theta": -0.0088, "rho": 0.0061, "theo": 15.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HOG261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 1.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0047, "vega": 0.0045, "theta": -0.0104, "rho": -0.0006, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261204C00020000", "bid": 13.5, "bid_size": 41.0, "ask": 15.1, "ask_size": 5.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.006, "vega": 0.0047, "theta": -0.0094, "rho": 0.0064, "theo": 14.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HOG261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 40.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0056, "vega": 0.0051, "theta": -0.0109, "rho": -0.0006, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204C00021000", "bid": 12.5, "bid_size": 49.0, "ask": 14.1, "ask_size": 5.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0071, "vega": 0.0054, "theta": -0.0101, "rho": 0.0071, "theo": 13.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "HOG261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0115, "rho": -0.0007, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204C00022000", "bid": 11.5, "bid_size": 43.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.989, "open_interest": 1.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0086, "vega": 0.0062, "theta": -0.0109, "rho": 0.0078, "theo": 12.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-10-30T15:57:29", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HOG261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 1.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0082, "vega": 0.0065, "theta": -0.0122, "rho": -0.0008, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204C00023000", "bid": 10.5, "bid_size": 57.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0104, "vega": 0.007, "theta": -0.0118, "rho": 0.0083, "theo": 11.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HOG261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.01, "vega": 0.0074, "theta": -0.013, "rho": -0.001, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204C00024000", "bid": 9.6, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0127, "vega": 0.0082, "theta": -0.0127, "rho": 0.0091, "theo": 10.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HOG261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.8191, "open_interest": 1.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0123, "vega": 0.0084, "theta": -0.0139, "rho": -0.0012, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T14:38:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOG261204C00025000", "bid": 8.6, "bid_size": 31.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.6627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0156, "vega": 0.0095, "theta": -0.0138, "rho": 0.0099, "theo": 9.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-29T14:35:32", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "HOG261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.82, "open_interest": 2.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0152, "vega": 0.0097, "theta": -0.0148, "rho": -0.0014, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:17:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204C00026000", "bid": 7.7, "bid_size": 26.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0194, "vega": 0.011, "theta": -0.0151, "rho": 0.0104, "theo": 8.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HOG261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.7367, "open_interest": 2.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.019, "vega": 0.0112, "theta": -0.016, "rho": -0.0017, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:31:14", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HOG261204C00027000", "bid": 6.7, "bid_size": 27.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0244, "vega": 0.0129, "theta": -0.0164, "rho": 0.0113, "theo": 7.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HOG261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 145.0, "iv": 0.6554, "open_interest": 2.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.024, "vega": 0.013, "theta": -0.0172, "rho": -0.002, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:30:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOG261204C00028000", "bid": 5.8, "bid_size": 38.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.6259, "open_interest": 2.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0309, "vega": 0.0152, "theta": -0.018, "rho": 0.0118, "theo": 6.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-02T13:12:23", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HOG261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 132.0, "iv": 0.5758, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0305, "vega": 0.0153, "theta": -0.0187, "rho": -0.0025, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:31:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HOG261204C00029000", "bid": 5.0, "bid_size": 35.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0395, "vega": 0.0179, "theta": -0.0197, "rho": 0.0123, "theo": 5.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T12:01:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HOG261204P00029000", "bid": 0.05, "bid_size": 20.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.5138, "open_interest": 2.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0391, "vega": 0.018, "theta": -0.0203, "rho": -0.0031, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HOG261204C00030000", "bid": 4.2, "bid_size": 37.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.5567, "open_interest": 1.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0508, "vega": 0.0212, "theta": -0.0217, "rho": 0.013, "theo": 4.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:17:59", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HOG261204P00030000", "bid": 0.1, "bid_size": 26.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.4753, "open_interest": 40.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0504, "vega": 0.0213, "theta": -0.0221, "rho": -0.004, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:08:05", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "HOG261204C00031000", "bid": 3.5, "bid_size": 149.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.5417, "open_interest": 2.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0653, "vega": 0.0251, "theta": -0.0237, "rho": 0.0132, "theo": 3.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-04T12:33:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HOG261204P00031000", "bid": 0.2, "bid_size": 211.0, "ask": 0.65, "ask_size": 77.0, "iv": 0.4459, "open_interest": 2.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0648, "vega": 0.0252, "theta": -0.024, "rho": -0.0052, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "HOG261204C00032000", "bid": 2.6, "bid_size": 189.0, "ask": 3.4, "ask_size": 139.0, "iv": 0.49, "open_interest": 3.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0825, "vega": 0.0293, "theta": -0.0257, "rho": 0.0129, "theo": 2.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T09:59:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HOG261204P00032000", "bid": 0.4, "bid_size": 234.0, "ask": 0.9, "ask_size": 82.0, "iv": 0.4338, "open_interest": 0.0, "volume": 6.0, "delta": -0.2651, "gamma": 0.0821, "vega": 0.0294, "theta": -0.0259, "rho": -0.0068, "theo": 0.6773, "change": -0.355, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:33:24", "percent_change": -31.5556, "prev_day_close": 1.125}, {"option": "HOG261204C00033000", "bid": 1.95, "bid_size": 233.0, "ask": 2.55, "ask_size": 187.0, "iv": 0.4536, "open_interest": 3.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0997, "vega": 0.0332, "theta": -0.0274, "rho": 0.012, "theo": 2.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:25:15", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HOG261204P00033000", "bid": 0.65, "bid_size": 169.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.4042, "open_interest": 5.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0994, "vega": 0.0332, "theta": -0.0275, "rho": -0.009, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-29T15:57:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HOG261204C00034000", "bid": 1.35, "bid_size": 205.0, "ask": 1.9, "ask_size": 103.0, "iv": 0.4306, "open_interest": 11.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.1109, "vega": 0.0354, "theta": -0.0282, "rho": 0.0107, "theo": 1.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T10:25:33", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HOG261204P00034000", "bid": 1.05, "bid_size": 157.0, "ask": 1.55, "ask_size": 131.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.1106, "vega": 0.0354, "theta": -0.0281, "rho": -0.0116, "theo": 1.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "HOG261204C00035000", "bid": 0.9, "bid_size": 230.0, "ask": 1.4, "ask_size": 146.0, "iv": 0.4221, "open_interest": 1.0, "volume": 5.0, "delta": 0.4303, "gamma": 0.1105, "vega": 0.0351, "theta": -0.0278, "rho": 0.0088, "theo": 1.0547, "change": 0.5, "open": 1.05, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:55:00", "percent_change": 76.9231, "prev_day_close": 0.650000005960464}, {"option": "HOG261204P00035000", "bid": 1.5, "bid_size": 103.0, "ask": 2.05, "ask_size": 164.0, "iv": 0.3694, "open_interest": 0.0, "volume": 1.0, "delta": -0.5669, "gamma": 0.1103, "vega": 0.0351, "theta": -0.0276, "rho": -0.0141, "theo": 1.8646, "change": -0.98, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T13:54:37", "percent_change": -35.0, "prev_day_close": 2.79999995231628}, {"option": "HOG261204C00036000", "bid": 0.5, "bid_size": 134.0, "ask": 0.95, "ask_size": 265.0, "iv": 0.3978, "open_interest": 1.0, "volume": 1.0, "delta": 0.3324, "gamma": 0.0998, "vega": 0.0325, "theta": -0.0262, "rho": 0.007, "theo": 0.7462, "change": 0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:55:00", "percent_change": 64.7059, "prev_day_close": 0.425000011920929}, {"option": "HOG261204P00036000", "bid": 2.05, "bid_size": 128.0, "ask": 2.7, "ask_size": 179.0, "iv": 0.3482, "open_interest": 0.0, "volume": 1.0, "delta": -0.6647, "gamma": 0.0997, "vega": 0.0325, "theta": -0.026, "rho": -0.0162, "theo": 2.5535, "change": -1.08, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T13:54:37", "percent_change": -30.0, "prev_day_close": 3.59999990463257}, {"option": "HOG261204C00037000", "bid": 0.25, "bid_size": 324.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.4062, "open_interest": 3.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0847, "vega": 0.0288, "theta": -0.0241, "rho": 0.0054, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:45:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HOG261204P00037000", "bid": 2.75, "bid_size": 16.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0848, "vega": 0.0288, "theta": -0.0237, "rho": -0.0176, "theo": 3.3477, "change": 0.0, "open": 0.0, "high": 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": "HOG261204C00038000", "bid": 0.1, "bid_size": 288.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.4185, "open_interest": 0.0, "volume": 1.0, "delta": 0.1976, "gamma": 0.0697, "vega": 0.025, "theta": -0.0218, "rho": 0.0042, "theo": 0.4075, "change": 0.09, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:50:28", "percent_change": 45.0, "prev_day_close": 0.199999997392297}, {"option": "HOG261204P00038000", "bid": 3.5, "bid_size": 13.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0699, "vega": 0.025, "theta": -0.0213, "rho": -0.0182, "theo": 4.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HOG261204C00039000", "bid": 0.05, "bid_size": 264.0, "ask": 0.4, "ask_size": 68.0, "iv": 0.42, "open_interest": 1.0, "volume": 1.0, "delta": 0.155, "gamma": 0.0569, "vega": 0.0214, "theta": -0.0196, "rho": 0.0034, "theo": 0.3145, "change": 0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:38:47", "percent_change": 8.57142, "prev_day_close": 0.175000006332994}, {"option": "HOG261204P00039000", "bid": 4.3, "bid_size": 13.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0571, "vega": 0.0214, "theta": -0.019, "rho": -0.0186, "theo": 5.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HOG261204C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 100.0, "iv": 0.4445, "open_interest": 2.0, "volume": 1.0, "delta": 0.1234, "gamma": 0.0464, "vega": 0.0184, "theta": -0.0175, "rho": 0.0027, "theo": 0.2483, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:38:47", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204P00040000", "bid": 5.1, "bid_size": 11.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0467, "vega": 0.0184, "theta": -0.0168, "rho": -0.0189, "theo": 6.0463, "change": 0.0, "open": 0.0, "high": 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": "HOG261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 96.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.038, "vega": 0.0158, "theta": -0.0157, "rho": 0.0022, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204P00041000", "bid": 6.0, "bid_size": 53.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0384, "vega": 0.0157, "theta": -0.0148, "rho": -0.0189, "theo": 6.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HOG261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0313, "vega": 0.0136, "theta": -0.014, "rho": 0.0018, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204P00042000", "bid": 6.9, "bid_size": 41.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0317, "vega": 0.0135, "theta": -0.013, "rho": -0.0181, "theo": 7.9577, "change": 0.0, "open": 0.0, "high": 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": "HOG261204C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.026, "vega": 0.0117, "theta": -0.0126, "rho": 0.0015, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204P00043000", "bid": 8.0, "bid_size": 41.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0264, "vega": 0.0117, "theta": -0.0115, "rho": -0.0179, "theo": 8.9281, "change": 0.0, "open": 0.0, "high": 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": "HOG261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0217, "vega": 0.0102, "theta": -0.0113, "rho": 0.0012, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261204P00044000", "bid": 9.0, "bid_size": 41.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0222, "vega": 0.01, "theta": -0.0101, "rho": -0.0175, "theo": 9.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HOG261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 53.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0183, "vega": 0.0089, "theta": -0.0102, "rho": 0.001, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261204P00045000", "bid": 10.0, "bid_size": 41.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0188, "vega": 0.0088, "theta": -0.0088, "rho": -0.0168, "theo": 10.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HOG261211C00015000", "bid": 18.4, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0019, "vega": 0.0021, "theta": -0.0024, "rho": 0.0066, "theo": 19.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "HOG261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 223.0, "iv": 1.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.002, "vega": 0.0027, "theta": -0.0052, "rho": -0.0003, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261211C00017000", "bid": 16.5, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 1.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0027, "vega": 0.0029, "theta": -0.0032, "rho": 0.0085, "theo": 17.231, "change": 0.0, "open": 0.0, "high": 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": "HOG261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 207.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.003, "vega": 0.0034, "theta": -0.0059, "rho": -0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261211C00018000", "bid": 15.4, "bid_size": 5.0, "ask": 17.1, "ask_size": 5.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0038, "rho": 0.0096, "theo": 16.2382, "change": 0.0, "open": 0.0, "high": 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": "HOG261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 230.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0036, "vega": 0.0039, "theta": -0.0063, "rho": -0.0005, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG261211C00019000", "bid": 14.5, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0039, "vega": 0.0039, "theta": -0.0043, "rho": 0.011, "theo": 15.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HOG261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 239.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0044, "vega": 0.0045, "theta": -0.0068, "rho": -0.0006, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211C00020000", "bid": 13.5, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0048, "vega": 0.0045, "theta": -0.0049, "rho": 0.0123, "theo": 14.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HOG261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 231.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0053, "vega": 0.0051, "theta": -0.0073, "rho": -0.0007, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211C00021000", "bid": 12.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0059, "vega": 0.0051, "theta": -0.0056, "rho": 0.0137, "theo": 13.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "HOG261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 236.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0065, "vega": 0.0059, "theta": -0.0079, "rho": -0.0008, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211C00022000", "bid": 11.5, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0073, "vega": 0.0061, "theta": -0.0064, "rho": 0.015, "theo": 12.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HOG261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 232.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.008, "vega": 0.0069, "theta": -0.0086, "rho": -0.001, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261211C00023000", "bid": 10.5, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0091, "vega": 0.0071, "theta": -0.0073, "rho": 0.0161, "theo": 11.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HOG261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 230.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.01, "vega": 0.008, "theta": -0.0095, "rho": -0.0012, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261211C00024000", "bid": 9.5, "bid_size": 5.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0114, "vega": 0.008, "theta": -0.0083, "rho": 0.0171, "theo": 10.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HOG261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 223.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0124, "vega": 0.0093, "theta": -0.0104, "rho": -0.0014, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261211C00025000", "bid": 8.7, "bid_size": 16.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0144, "vega": 0.01, "theta": -0.0094, "rho": 0.0178, "theo": 9.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HOG261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 217.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0156, "vega": 0.011, "theta": -0.0115, "rho": -0.0017, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261211C00026000", "bid": 7.7, "bid_size": 24.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0183, "vega": 0.0113, "theta": -0.0108, "rho": 0.0184, "theo": 8.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HOG261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 177.0, "iv": 0.6247, "open_interest": 5.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0197, "vega": 0.013, "theta": -0.0127, "rho": -0.0021, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:43:44", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HOG261211C00027000", "bid": 6.8, "bid_size": 20.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0234, "vega": 0.014, "theta": -0.0123, "rho": 0.0188, "theo": 7.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HOG261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 212.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.025, "vega": 0.0154, "theta": -0.0141, "rho": -0.0026, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG261211C00028000", "bid": 5.9, "bid_size": 19.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0302, "vega": 0.0172, "theta": -0.0141, "rho": 0.0191, "theo": 6.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HOG261211P00028000", "bid": 0.05, "bid_size": 31.0, "ask": 0.45, "ask_size": 287.0, "iv": 0.5333, "open_interest": 2.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0319, "vega": 0.0182, "theta": -0.0157, "rho": -0.0033, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:27:11", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "HOG261211C00029000", "bid": 5.1, "bid_size": 19.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0389, "vega": 0.0197, "theta": -0.0161, "rho": 0.0192, "theo": 5.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "HOG261211P00029000", "bid": 0.05, "bid_size": 14.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0407, "vega": 0.0217, "theta": -0.0175, "rho": -0.0042, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:48:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOG261211C00030000", "bid": 4.2, "bid_size": 20.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.05, "vega": 0.0239, "theta": -0.0183, "rho": 0.019, "theo": 4.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HOG261211P00030000", "bid": 0.15, "bid_size": 18.0, "ask": 0.65, "ask_size": 107.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0517, "vega": 0.0258, "theta": -0.0194, "rho": -0.0054, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HOG261211C00031000", "bid": 3.4, "bid_size": 20.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0633, "vega": 0.0284, "theta": -0.0206, "rho": 0.0184, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HOG261211P00031000", "bid": 0.3, "bid_size": 24.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0647, "vega": 0.0302, "theta": -0.0214, "rho": -0.007, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "HOG261211C00032000", "bid": 2.7, "bid_size": 131.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.078, "vega": 0.033, "theta": -0.0228, "rho": 0.0174, "theo": 2.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "HOG261211P00032000", "bid": 0.5, "bid_size": 220.0, "ask": 1.1, "ask_size": 113.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0786, "vega": 0.0346, "theta": -0.0233, "rho": -0.0092, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HOG261211C00033000", "bid": 2.25, "bid_size": 18.0, "ask": 2.7, "ask_size": 90.0, "iv": 0.4638, "open_interest": 3.0, "volume": 2.0, "delta": 0.6415, "gamma": 0.0914, "vega": 0.0376, "theta": -0.0246, "rho": 0.0157, "theo": 2.2809, "change": 0.73, "open": 2.17, "high": 2.33, "low": 2.17, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T14:03:14", "percent_change": 45.625, "prev_day_close": 1.59999996423721}, {"option": "HOG261211P00033000", "bid": 0.85, "bid_size": 55.0, "ask": 1.4, "ask_size": 110.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0909, "vega": 0.0382, "theta": -0.0246, "rho": -0.0118, "theo": 1.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HOG261211C00034000", "bid": 1.5, "bid_size": 126.0, "ask": 2.05, "ask_size": 111.0, "iv": 0.4219, "open_interest": 1.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0996, "vega": 0.0396, "theta": -0.0254, "rho": 0.0137, "theo": 1.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T13:15:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HOG261211P00034000", "bid": 1.2, "bid_size": 88.0, "ask": 1.85, "ask_size": 88.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0981, "vega": 0.04, "theta": -0.025, "rho": -0.0147, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HOG261211C00035000", "bid": 1.0, "bid_size": 145.0, "ask": 1.6, "ask_size": 83.0, "iv": 0.4152, "open_interest": 2.0, "volume": 2.0, "delta": 0.4458, "gamma": 0.1, "vega": 0.0396, "theta": -0.0251, "rho": 0.0114, "theo": 1.2292, "change": 0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:15:11", "percent_change": 33.3333, "prev_day_close": 0.825000017881394}, {"option": "HOG261211P00035000", "bid": 1.7, "bid_size": 62.0, "ask": 2.4, "ask_size": 87.0, "iv": 0.3772, "open_interest": 0.0, "volume": 1.0, "delta": -0.5673, "gamma": 0.0978, "vega": 0.0395, "theta": -0.0244, "rho": -0.0179, "theo": 2.129, "change": -0.98, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:57:11", "percent_change": -31.6129, "prev_day_close": 3.10000002384186}, {"option": "HOG261211C00036000", "bid": 0.65, "bid_size": 149.0, "ask": 1.2, "ask_size": 104.0, "iv": 0.4103, "open_interest": 1.0, "volume": 1.0, "delta": 0.3538, "gamma": 0.0932, "vega": 0.0372, "theta": -0.0238, "rho": 0.0092, "theo": 0.8893, "change": 0.295, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:57:32", "percent_change": 51.3043, "prev_day_close": 0.575000017881394}, {"option": "HOG261211P00036000", "bid": 2.25, "bid_size": 87.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.3317, "open_interest": 0.0, "volume": 1.0, "delta": -0.6563, "gamma": 0.0906, "vega": 0.0369, "theta": -0.0229, "rho": -0.0208, "theo": 2.7986, "change": -1.01, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T13:57:11", "percent_change": -26.5789, "prev_day_close": 3.80000007152557}, {"option": "HOG261211C00037000", "bid": 0.35, "bid_size": 213.0, "ask": 0.95, "ask_size": 147.0, "iv": 0.4096, "open_interest": 1.0, "volume": 1.0, "delta": 0.2765, "gamma": 0.0819, "vega": 0.0336, "theta": -0.0218, "rho": 0.0073, "theo": 0.6485, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:57:32", "percent_change": 37.5, "prev_day_close": 0.399999991059303}, {"option": "HOG261211P00037000", "bid": 2.95, "bid_size": 13.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3818, "open_interest": 0.0, "volume": 1.0, "delta": -0.7309, "gamma": 0.0795, "vega": 0.0332, "theta": -0.0208, "rho": -0.0234, "theo": 3.5637, "change": -1.36, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T13:58:57", "percent_change": -29.2473, "prev_day_close": 4.64999985694885}, {"option": "HOG261211C00038000", "bid": 0.2, "bid_size": 164.0, "ask": 0.7, "ask_size": 124.0, "iv": 0.4108, "open_interest": 0.0, "volume": 1.0, "delta": 0.215, "gamma": 0.0694, "vega": 0.0294, "theta": -0.0195, "rho": 0.0058, "theo": 0.4795, "change": 0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:59:26", "percent_change": 77.7778, "prev_day_close": 0.225000003352761}, {"option": "HOG261211P00038000", "bid": 3.7, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3664, "open_interest": 0.0, "volume": 1.0, "delta": -0.79, "gamma": 0.0673, "vega": 0.029, "theta": -0.0184, "rho": -0.0256, "theo": 4.3979, "change": -1.36, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T13:58:57", "percent_change": -24.7273, "prev_day_close": 5.5}, {"option": "HOG261211C00039000", "bid": 0.05, "bid_size": 278.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.4099, "open_interest": 0.0, "volume": 1.0, "delta": 0.1677, "gamma": 0.0576, "vega": 0.0253, "theta": -0.0172, "rho": 0.0045, "theo": 0.3605, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:59:26", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "HOG261211P00039000", "bid": 4.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0559, "vega": 0.0249, "theta": -0.0161, "rho": -0.0274, "theo": 5.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HOG261211C00040000", "bid": 0.05, "bid_size": 91.0, "ask": 0.4, "ask_size": 111.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0473, "vega": 0.0216, "theta": -0.015, "rho": 0.0036, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00040000", "bid": 5.4, "bid_size": 10.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.046, "vega": 0.0211, "theta": -0.0139, "rho": -0.0291, "theo": 6.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HOG261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0387, "vega": 0.0182, "theta": -0.0131, "rho": 0.0028, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00041000", "bid": 6.2, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0377, "vega": 0.018, "theta": -0.0119, "rho": -0.0305, "theo": 7.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HOG261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0317, "vega": 0.0154, "theta": -0.0114, "rho": 0.0023, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00042000", "bid": 7.1, "bid_size": 5.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0309, "vega": 0.0152, "theta": -0.0101, "rho": -0.0317, "theo": 8.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "HOG261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.026, "vega": 0.0132, "theta": -0.0099, "rho": 0.0019, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00043000", "bid": 8.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0254, "vega": 0.013, "theta": -0.0086, "rho": -0.0329, "theo": 9.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "HOG261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0214, "vega": 0.0112, "theta": -0.0086, "rho": 0.0015, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00044000", "bid": 8.9, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.021, "vega": 0.011, "theta": -0.0072, "rho": -0.0339, "theo": 10.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "HOG261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0178, "vega": 0.0096, "theta": -0.0075, "rho": 0.0012, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261211P00045000", "bid": 9.9, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0174, "vega": 0.0094, "theta": -0.0061, "rho": -0.0349, "theo": 10.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HOG261218C00019000", "bid": 14.5, "bid_size": 10.0, "ask": 16.1, "ask_size": 5.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0019, "rho": 0.0015, "theo": 15.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "HOG261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 180.0, "iv": 1.1004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.003, "vega": 0.0031, "theta": -0.0031, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:50:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOG261218C00020000", "bid": 13.5, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 1.0124, "open_interest": 7.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0021, "rho": 0.0032, "theo": 14.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T11:35:18", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HOG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 484.0, "iv": 1.017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0039, "vega": 0.0038, "theta": -0.0035, "rho": -0.0005, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:10:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261218C00021000", "bid": 12.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.005, "vega": 0.0023, "theta": -0.0027, "rho": 0.0045, "theo": 13.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "HOG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.9372, "open_interest": 10.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0041, "rho": -0.0007, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261218C00022000", "bid": 11.5, "bid_size": 44.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0062, "vega": 0.0032, "theta": -0.0034, "rho": 0.0058, "theo": 12.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HOG261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 432.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0066, "vega": 0.0057, "theta": -0.0048, "rho": -0.0008, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261218C00023000", "bid": 10.6, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0081, "vega": 0.0047, "theta": -0.0042, "rho": 0.0076, "theo": 11.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HOG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 436.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0086, "vega": 0.007, "theta": -0.0056, "rho": -0.0011, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:00:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261218C00024000", "bid": 9.6, "bid_size": 38.0, "ask": 11.2, "ask_size": 35.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0106, "vega": 0.006, "theta": -0.0052, "rho": 0.009, "theo": 10.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HOG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 427.0, "iv": 0.7361, "open_interest": 1.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0112, "vega": 0.0087, "theta": -0.0067, "rho": -0.0014, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:15:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261218C00025000", "bid": 8.7, "bid_size": 35.0, "ask": 10.2, "ask_size": 46.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0138, "vega": 0.0083, "theta": -0.0065, "rho": 0.0107, "theo": 9.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T12:20:12", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HOG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 440.0, "iv": 0.6659, "open_interest": 16.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0146, "vega": 0.0108, "theta": -0.0079, "rho": -0.0018, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:42:22", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG261218C00026000", "bid": 7.7, "bid_size": 37.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.521, "open_interest": 10.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0182, "vega": 0.0106, "theta": -0.008, "rho": 0.0123, "theo": 8.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-27T09:30:24", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HOG261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 0.4981, "open_interest": 25.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0191, "vega": 0.0134, "theta": -0.0093, "rho": -0.0024, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T09:37:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HOG261218C00027000", "bid": 6.8, "bid_size": 79.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.5451, "open_interest": 40.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0239, "vega": 0.0135, "theta": -0.0098, "rho": 0.0137, "theo": 7.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T10:34:43", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HOG261218P00027000", "bid": 0.05, "bid_size": 22.0, "ask": 0.45, "ask_size": 509.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0249, "vega": 0.0165, "theta": -0.011, "rho": -0.0031, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T14:00:47", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HOG261218C00028000", "bid": 6.0, "bid_size": 53.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.5841, "open_interest": 12.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0314, "vega": 0.0176, "theta": -0.0119, "rho": 0.0153, "theo": 6.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-30T10:38:38", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HOG261218P00028000", "bid": 0.05, "bid_size": 384.0, "ask": 0.45, "ask_size": 319.0, "iv": 0.4793, "open_interest": 13.0, "volume": 1.0, "delta": -0.1048, "gamma": 0.0322, "vega": 0.0203, "theta": -0.0129, "rho": -0.0041, "theo": 0.2973, "change": -0.18, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:33:08", "percent_change": -36.0, "prev_day_close": 0.499999985098839}, {"option": "HOG261218C00029000", "bid": 5.2, "bid_size": 252.0, "ask": 6.0, "ask_size": 152.0, "iv": 0.5307, "open_interest": 290.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0407, "vega": 0.0222, "theta": -0.0143, "rho": 0.0163, "theo": 5.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:31:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "HOG261218P00029000", "bid": 0.1, "bid_size": 383.0, "ask": 0.55, "ask_size": 277.0, "iv": 0.4482, "open_interest": 19.0, "volume": 3.0, "delta": -0.1386, "gamma": 0.0412, "vega": 0.0247, "theta": -0.015, "rho": -0.0055, "theo": 0.3998, "change": -0.155, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -22.963, "prev_day_close": 0.675000011920929}, {"option": "HOG261218C00030000", "bid": 4.3, "bid_size": 242.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.4909, "open_interest": 26.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0518, "vega": 0.0274, "theta": -0.0168, "rho": 0.0171, "theo": 4.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T11:45:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "HOG261218P00030000", "bid": 0.25, "bid_size": 391.0, "ask": 0.75, "ask_size": 298.0, "iv": 0.4443, "open_interest": 8.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0516, "vega": 0.0295, "theta": -0.0172, "rho": -0.0072, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T09:37:49", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "HOG261218C00031000", "bid": 3.5, "bid_size": 251.0, "ask": 4.5, "ask_size": 142.0, "iv": 0.5028, "open_interest": 15.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0638, "vega": 0.0327, "theta": -0.0194, "rho": 0.0173, "theo": 3.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:27:04", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HOG261218P00031000", "bid": 0.5, "bid_size": 338.0, "ask": 0.95, "ask_size": 322.0, "iv": 0.4368, "open_interest": 33.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0629, "vega": 0.0345, "theta": -0.0194, "rho": -0.0094, "theo": 0.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:26:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HOG261218C00032000", "bid": 2.8, "bid_size": 293.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.4802, "open_interest": 308.0, "volume": 2.0, "delta": 0.7067, "gamma": 0.0756, "vega": 0.0376, "theta": -0.0216, "rho": 0.017, "theo": 3.0409, "change": 0.65, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:29:49", "percent_change": 28.8889, "prev_day_close": 2.25}, {"option": "HOG261218P00032000", "bid": 0.65, "bid_size": 416.0, "ask": 1.25, "ask_size": 402.0, "iv": 0.4119, "open_interest": 81.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0739, "vega": 0.039, "theta": -0.0212, "rho": -0.0121, "theo": 1.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:08:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HOG261218C00033000", "bid": 2.2, "bid_size": 258.0, "ask": 2.9, "ask_size": 203.0, "iv": 0.455, "open_interest": 11.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0853, "vega": 0.0414, "theta": -0.0231, "rho": 0.0159, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T15:49:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HOG261218P00033000", "bid": 0.95, "bid_size": 382.0, "ask": 1.55, "ask_size": 351.0, "iv": 0.3895, "open_interest": 130.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0827, "vega": 0.0424, "theta": -0.0225, "rho": -0.0151, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T11:02:43", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HOG261218C00034000", "bid": 1.6, "bid_size": 78.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.4366, "open_interest": 7.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0907, "vega": 0.0438, "theta": -0.0236, "rho": 0.0144, "theo": 1.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T10:40:48", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HOG261218P00034000", "bid": 1.35, "bid_size": 35.0, "ask": 2.0, "ask_size": 38.0, "iv": 0.3773, "open_interest": 2.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0877, "vega": 0.0441, "theta": -0.0228, "rho": -0.0184, "theo": 1.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T13:55:56", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "HOG261218C00035000", "bid": 1.15, "bid_size": 48.0, "ask": 1.8, "ask_size": 44.0, "iv": 0.4282, "open_interest": 4.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0908, "vega": 0.0436, "theta": -0.0231, "rho": 0.0127, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:54:44", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "HOG261218P00035000", "bid": 1.95, "bid_size": 284.0, "ask": 2.55, "ask_size": 286.0, "iv": 0.3784, "open_interest": 11.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0878, "vega": 0.0436, "theta": -0.0223, "rho": -0.0216, "theo": 2.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:43:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HOG261218C00036000", "bid": 0.9, "bid_size": 20.0, "ask": 1.25, "ask_size": 313.0, "iv": 0.4182, "open_interest": 20.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0859, "vega": 0.0413, "theta": -0.0217, "rho": 0.0106, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:37:50", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "HOG261218P00036000", "bid": 2.5, "bid_size": 224.0, "ask": 3.2, "ask_size": 251.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0833, "vega": 0.0412, "theta": -0.0208, "rho": -0.0246, "theo": 2.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HOG261218C00037000", "bid": 0.55, "bid_size": 376.0, "ask": 1.0, "ask_size": 205.0, "iv": 0.4135, "open_interest": 0.0, "volume": 12.0, "delta": 0.2838, "gamma": 0.0773, "vega": 0.0376, "theta": -0.0195, "rho": 0.0086, "theo": 0.72, "change": 0.245, "open": 0.69, "high": 0.8, "low": 0.69, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:58:42", "percent_change": 46.6667, "prev_day_close": 0.525000005960464}, {"option": "HOG261218P00037000", "bid": 3.3, "bid_size": 98.0, "ask": 4.0, "ask_size": 165.0, "iv": 0.3803, "open_interest": 0.0, "volume": 1.0, "delta": -0.7164, "gamma": 0.0753, "vega": 0.0374, "theta": -0.0187, "rho": -0.0273, "theo": 3.7183, "change": -1.39, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T13:19:23", "percent_change": -28.9583, "prev_day_close": 4.79999995231628}, {"option": "HOG261218C00038000", "bid": 0.25, "bid_size": 368.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.3957, "open_interest": 15.0, "volume": 2.0, "delta": 0.2201, "gamma": 0.0668, "vega": 0.033, "theta": -0.0171, "rho": 0.0068, "theo": 0.5199, "change": 0.24, "open": 0.47, "high": 0.54, "low": 0.47, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:41:33", "percent_change": 80.0, "prev_day_close": 0.300000000745058}, {"option": "HOG261218P00038000", "bid": 4.0, "bid_size": 134.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0654, "vega": 0.0328, "theta": -0.0163, "rho": -0.0295, "theo": 4.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HOG261218C00039000", "bid": 0.1, "bid_size": 362.0, "ask": 0.65, "ask_size": 118.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.056, "vega": 0.0281, "theta": -0.0146, "rho": 0.0054, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG261218P00039000", "bid": 4.7, "bid_size": 92.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0551, "vega": 0.028, "theta": -0.0138, "rho": -0.0312, "theo": 5.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HOG261218C00040000", "bid": 0.05, "bid_size": 29.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0459, "vega": 0.0235, "theta": -0.0122, "rho": 0.0042, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HOG261218P00040000", "bid": 5.6, "bid_size": 22.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0453, "vega": 0.0234, "theta": -0.0115, "rho": -0.0326, "theo": 6.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HOG261218C00041000", "bid": 0.05, "bid_size": 13.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0371, "vega": 0.0194, "theta": -0.0101, "rho": 0.0032, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HOG261218P00041000", "bid": 6.6, "bid_size": 12.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0367, "vega": 0.0193, "theta": -0.0094, "rho": -0.0337, "theo": 7.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HOG261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0296, "vega": 0.0158, "theta": -0.0083, "rho": 0.0025, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261218P00042000", "bid": 7.4, "bid_size": 11.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0294, "vega": 0.0157, "theta": -0.0075, "rho": -0.0346, "theo": 8.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HOG261224C00020000", "bid": 13.5, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0042, "vega": 0.0038, "theta": -0.0014, "rho": 0.0099, "theo": 14.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HOG261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 233.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0049, "vega": 0.0054, "theta": -0.0045, "rho": -0.0008, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261224C00023000", "bid": 10.5, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0088, "vega": 0.0069, "theta": -0.004, "rho": 0.0146, "theo": 11.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HOG261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 230.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0098, "vega": 0.0093, "theta": -0.0066, "rho": -0.0016, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG261224C00024000", "bid": 9.6, "bid_size": 33.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0114, "vega": 0.0091, "theta": -0.0051, "rho": 0.0165, "theo": 10.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HOG261224P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 205.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0125, "vega": 0.0112, "theta": -0.0076, "rho": -0.002, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG261224C00025000", "bid": 8.7, "bid_size": 18.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0148, "vega": 0.011, "theta": -0.0065, "rho": 0.0178, "theo": 9.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HOG261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 225.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0159, "vega": 0.0135, "theta": -0.0086, "rho": -0.0025, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG261224C00026000", "bid": 7.8, "bid_size": 16.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0192, "vega": 0.0138, "theta": -0.008, "rho": 0.0194, "theo": 8.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HOG261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 202.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0202, "vega": 0.0163, "theta": -0.0099, "rho": -0.0032, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HOG261224C00027000", "bid": 6.9, "bid_size": 20.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0248, "vega": 0.0175, "theta": -0.0097, "rho": 0.0209, "theo": 7.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "HOG261224P00027000", "bid": 0.05, "bid_size": 11.0, "ask": 0.5, "ask_size": 159.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0257, "vega": 0.0196, "theta": -0.0114, "rho": -0.004, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HOG261224C00028000", "bid": 6.0, "bid_size": 21.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0319, "vega": 0.0215, "theta": -0.0117, "rho": 0.0211, "theo": 6.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HOG261224P00028000", "bid": 0.1, "bid_size": 32.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0325, "vega": 0.0235, "theta": -0.013, "rho": -0.0051, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HOG261224C00029000", "bid": 5.2, "bid_size": 77.0, "ask": 6.2, "ask_size": 89.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0405, "vega": 0.0252, "theta": -0.0138, "rho": 0.0218, "theo": 5.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HOG261224P00029000", "bid": 0.15, "bid_size": 238.0, "ask": 0.65, "ask_size": 167.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0406, "vega": 0.0279, "theta": -0.0147, "rho": -0.0066, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HOG261224C00030000", "bid": 4.4, "bid_size": 123.0, "ask": 5.4, "ask_size": 57.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0504, "vega": 0.0305, "theta": -0.016, "rho": 0.0222, "theo": 4.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HOG261224P00030000", "bid": 0.3, "bid_size": 190.0, "ask": 0.8, "ask_size": 113.0, "iv": 0.4349, "open_interest": 0.0, "volume": 10.0, "delta": -0.1929, "gamma": 0.0499, "vega": 0.0327, "theta": -0.0165, "rho": -0.0084, "theo": 0.625, "change": -0.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:42:55", "percent_change": -44.4444, "prev_day_close": 0.900000035762787}, {"option": "HOG261224C00031000", "bid": 3.6, "bid_size": 150.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0611, "vega": 0.0358, "theta": -0.0181, "rho": 0.022, "theo": 3.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "HOG261224P00031000", "bid": 0.5, "bid_size": 133.0, "ask": 1.05, "ask_size": 71.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0599, "vega": 0.0376, "theta": -0.0183, "rho": -0.0107, "theo": 0.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HOG261224C00032000", "bid": 2.9, "bid_size": 57.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0713, "vega": 0.0408, "theta": -0.0199, "rho": 0.0213, "theo": 3.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HOG261224P00032000", "bid": 0.75, "bid_size": 29.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0696, "vega": 0.0421, "theta": -0.0198, "rho": -0.0134, "theo": 1.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "HOG261224C00033000", "bid": 2.3, "bid_size": 173.0, "ask": 3.1, "ask_size": 146.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0795, "vega": 0.0446, "theta": -0.0211, "rho": 0.02, "theo": 2.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HOG261224P00033000", "bid": 1.05, "bid_size": 112.0, "ask": 1.65, "ask_size": 47.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0775, "vega": 0.0455, "theta": -0.0208, "rho": -0.0163, "theo": 1.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "HOG261224C00034000", "bid": 1.75, "bid_size": 151.0, "ask": 2.4, "ask_size": 139.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0841, "vega": 0.047, "theta": -0.0216, "rho": 0.0189, "theo": 1.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HOG261224P00034000", "bid": 1.45, "bid_size": 98.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.3804, "open_interest": 0.0, "volume": 1.0, "delta": -0.4662, "gamma": 0.0822, "vega": 0.0473, "theta": -0.0211, "rho": -0.0194, "theo": 1.8886, "change": -0.78, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:00:15", "percent_change": -30.0, "prev_day_close": 2.60000002384186}, {"option": "HOG261224C00035000", "bid": 1.25, "bid_size": 158.0, "ask": 1.9, "ask_size": 140.0, "iv": 0.4156, "open_interest": 0.0, "volume": 1.0, "delta": 0.4559, "gamma": 0.0844, "vega": 0.047, "theta": -0.0213, "rho": 0.0166, "theo": 1.5011, "change": 0.5, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:00:23", "percent_change": 45.4545, "prev_day_close": 1.09999999403954}, {"option": "HOG261224P00035000", "bid": 1.95, "bid_size": 61.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.3669, "open_interest": 0.0, "volume": 1.0, "delta": -0.5484, "gamma": 0.0829, "vega": 0.047, "theta": -0.0207, "rho": -0.0225, "theo": 2.43, "change": -0.855, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:00:15", "percent_change": -26.1069, "prev_day_close": 3.27499997615814}, {"option": "HOG261224C00036000", "bid": 0.85, "bid_size": 191.0, "ask": 1.45, "ask_size": 133.0, "iv": 0.402, "open_interest": 0.0, "volume": 1.0, "delta": 0.3761, "gamma": 0.0806, "vega": 0.0451, "theta": -0.0202, "rho": 0.0141, "theo": 1.1346, "change": 0.33, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:00:23", "percent_change": 41.25, "prev_day_close": 0.800000011920929}, {"option": "HOG261224P00036000", "bid": 2.5, "bid_size": 135.0, "ask": 3.3, "ask_size": 85.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0795, "vega": 0.045, "theta": -0.0196, "rho": -0.0254, "theo": 3.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HOG261224C00037000", "bid": 0.65, "bid_size": 97.0, "ask": 1.25, "ask_size": 147.0, "iv": 0.4233, "open_interest": 0.0, "volume": 1.0, "delta": 0.3047, "gamma": 0.0738, "vega": 0.0417, "theta": -0.0186, "rho": 0.0117, "theo": 0.8523, "change": 0.205, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:38:47", "percent_change": 35.6522, "prev_day_close": 0.575000017881394}, {"option": "HOG261224P00037000", "bid": 3.1, "bid_size": 125.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0731, "vega": 0.0414, "theta": -0.018, "rho": -0.0278, "theo": 3.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HOG261224C00038000", "bid": 0.35, "bid_size": 241.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0653, "vega": 0.0374, "theta": -0.0168, "rho": 0.0095, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HOG261224P00038000", "bid": 3.8, "bid_size": 110.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0648, "vega": 0.0371, "theta": -0.016, "rho": -0.0298, "theo": 4.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "HOG261224C00039000", "bid": 0.2, "bid_size": 22.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0562, "vega": 0.0328, "theta": -0.0148, "rho": 0.0077, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HOG261224P00039000", "bid": 4.6, "bid_size": 29.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.056, "vega": 0.0324, "theta": -0.0139, "rho": -0.0316, "theo": 5.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HOG261224C00040000", "bid": 0.05, "bid_size": 31.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0476, "vega": 0.0283, "theta": -0.0129, "rho": 0.0062, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HOG261224P00040000", "bid": 5.5, "bid_size": 20.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0474, "vega": 0.0279, "theta": -0.0118, "rho": -0.0329, "theo": 6.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HOG261224C00041000", "bid": 0.05, "bid_size": 224.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0398, "vega": 0.0241, "theta": -0.0111, "rho": 0.0049, "theo": 0.2757, "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": 0.225000003352761}, {"option": "HOG261224P00041000", "bid": 6.4, "bid_size": 79.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0396, "vega": 0.0237, "theta": -0.0099, "rho": -0.0341, "theo": 7.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HOG261224C00042000", "bid": 0.05, "bid_size": 38.0, "ask": 0.45, "ask_size": 127.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.033, "vega": 0.0204, "theta": -0.0095, "rho": 0.0039, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261224P00042000", "bid": 7.2, "bid_size": 41.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9047, "gamma": 0.0328, "vega": 0.02, "theta": -0.0081, "rho": -0.0351, "theo": 8.1343, "change": -1.35, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T13:03:58", "percent_change": -14.5161, "prev_day_close": 9.30000019073486}, {"option": "HOG261224C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 166.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0272, "vega": 0.0172, "theta": -0.0081, "rho": 0.0031, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261224P00043000", "bid": 8.1, "bid_size": 22.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.027, "vega": 0.0167, "theta": -0.0065, "rho": -0.0356, "theo": 9.0838, "change": 0.0, "open": 0.0, "high": 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": "HOG261224C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0223, "vega": 0.0144, "theta": -0.0069, "rho": 0.0025, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261224P00044000", "bid": 9.0, "bid_size": 27.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0221, "vega": 0.014, "theta": -0.0051, "rho": -0.0366, "theo": 10.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HOG261224C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0184, "vega": 0.0121, "theta": -0.0058, "rho": 0.002, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG261224P00045000", "bid": 9.9, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0181, "vega": 0.0116, "theta": -0.0039, "rho": -0.0373, "theo": 11.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "HOG270115C00010000", "bid": 23.6, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0084, "theo": 24.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-05-20T12:38:58", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "HOG270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1041.0, "iv": 1.6049, "open_interest": 602.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0024, "rho": -0.0004, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T13:19:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOG270115C00012000", "bid": 21.5, "bid_size": 5.0, "ask": 23.1, "ask_size": 5.0, "iv": 1.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0018, "theta": 0.0, "rho": 0.01, "theo": 22.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "HOG270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0014, "vega": 0.0033, "theta": -0.0027, "rho": -0.0006, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG270115C00013000", "bid": 20.5, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0013, "vega": 0.0022, "theta": 0.0, "rho": 0.0108, "theo": 21.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-06-04T11:27:15", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "HOG270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 449.0, "iv": 1.2842, "open_interest": 182.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0029, "rho": -0.0007, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:26:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG270115C00014000", "bid": 19.6, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 1.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0001, "rho": 0.0123, "theo": 20.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HOG270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 621.0, "iv": 1.1945, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.002, "vega": 0.0043, "theta": -0.0031, "rho": -0.0008, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-21T13:25:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG270115C00015000", "bid": 18.6, "bid_size": 9.0, "ask": 20.1, "ask_size": 129.0, "iv": 1.1305, "open_interest": 357.0, "volume": 5.0, "delta": 0.9908, "gamma": 0.002, "vega": 0.0032, "theta": -0.0006, "rho": 0.0131, "theo": 19.2579, "change": 1.48, "open": 19.28, "high": 19.28, "low": 19.28, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 8.31461, "prev_day_close": 17.8000001907349}, {"option": "HOG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 671.0, "iv": 1.1111, "open_interest": 2231.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0024, "vega": 0.0049, "theta": -0.0034, "rho": -0.0009, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:21:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG270115C00016000", "bid": 17.6, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0025, "vega": 0.0036, "theta": -0.001, "rho": 0.0139, "theo": 18.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "HOG270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 675.0, "iv": 1.0605, "open_interest": 7.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0029, "vega": 0.0056, "theta": -0.0036, "rho": -0.0011, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-15T10:20:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG270115C00017000", "bid": 16.5, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0031, "vega": 0.0048, "theta": -0.0015, "rho": 0.0158, "theo": 17.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HOG270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.9857, "open_interest": 12.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0036, "vega": 0.0064, "theta": -0.004, "rho": -0.0012, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:20:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG270115C00018000", "bid": 15.5, "bid_size": 5.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0039, "vega": 0.0055, "theta": -0.0021, "rho": 0.0166, "theo": 16.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-06-05T15:38:55", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "HOG270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 522.0, "iv": 0.9152, "open_interest": 8.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0043, "vega": 0.0074, "theta": -0.0043, "rho": -0.0015, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T09:42:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOG270115C00019000", "bid": 14.5, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.7512, "open_interest": 4.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0049, "vega": 0.007, "theta": -0.0027, "rho": 0.0185, "theo": 15.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T14:48:19", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HOG270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.8483, "open_interest": 24.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0052, "vega": 0.0086, "theta": -0.0047, "rho": -0.0017, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-05T10:12:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115C00020000", "bid": 13.4, "bid_size": 127.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.6868, "open_interest": 446.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0061, "vega": 0.0081, "theta": -0.0033, "rho": 0.0198, "theo": 14.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-10-22T15:29:58", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "HOG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 543.0, "iv": 0.8045, "open_interest": 2751.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0064, "vega": 0.0099, "theta": -0.0052, "rho": -0.002, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:34:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115C00021000", "bid": 12.5, "bid_size": 5.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0076, "vega": 0.0093, "theta": -0.004, "rho": 0.0206, "theo": 13.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-15T12:39:56", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HOG270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 533.0, "iv": 0.7426, "open_interest": 26.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0078, "vega": 0.0115, "theta": -0.0057, "rho": -0.0024, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115C00022000", "bid": 11.6, "bid_size": 88.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0048, "rho": 0.0235, "theo": 12.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HOG270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 681.0, "iv": 0.6832, "open_interest": 10.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0096, "vega": 0.0134, "theta": -0.0063, "rho": -0.0029, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:47:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115C00023000", "bid": 11.2, "bid_size": 137.0, "ask": 11.8, "ask_size": 169.0, "iv": 0.6781, "open_interest": 277.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0117, "vega": 0.0135, "theta": -0.0057, "rho": 0.0241, "theo": 11.408, "change": 1.65, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T13:12:09", "percent_change": 16.7513, "prev_day_close": 9.84999990463257}, {"option": "HOG270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 650.0, "iv": 0.626, "open_interest": 316.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0117, "vega": 0.0155, "theta": -0.007, "rho": -0.0035, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:12:01", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HOG270115C00024000", "bid": 9.7, "bid_size": 92.0, "ask": 10.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0145, "vega": 0.0166, "theta": -0.0067, "rho": 0.0273, "theo": 10.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-06T11:14:33", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HOG270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 600.0, "iv": 0.5853, "open_interest": 122.0, "volume": 1.0, "delta": -0.0629, "gamma": 0.0144, "vega": 0.0181, "theta": -0.0078, "rho": -0.0042, "theo": 0.2534, "change": 0.045, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:03:15", "percent_change": 16.3636, "prev_day_close": 0.275000000372529}, {"option": "HOG270115C00025000", "bid": 8.8, "bid_size": 281.0, "ask": 9.8, "ask_size": 139.0, "iv": 0.4086, "open_interest": 412.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0179, "vega": 0.02, "theta": -0.0077, "rho": 0.0306, "theo": 9.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T10:36:46", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HOG270115P00025000", "bid": 0.05, "bid_size": 362.0, "ask": 0.4, "ask_size": 563.0, "iv": 0.5174, "open_interest": 1671.0, "volume": 3.0, "delta": -0.0767, "gamma": 0.0177, "vega": 0.0212, "theta": -0.0086, "rho": -0.0051, "theo": 0.3046, "change": 0.225, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 69.2308, "prev_day_close": 0.325000006705523}, {"option": "HOG270115C00026000", "bid": 7.9, "bid_size": 131.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.4452, "open_interest": 66.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.022, "vega": 0.0232, "theta": -0.0088, "rho": 0.0308, "theo": 8.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-23T11:36:27", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HOG270115P00026000", "bid": 0.05, "bid_size": 430.0, "ask": 0.55, "ask_size": 574.0, "iv": 0.5015, "open_interest": 238.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0216, "vega": 0.0246, "theta": -0.0096, "rho": -0.0062, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HOG270115C00027000", "bid": 7.1, "bid_size": 105.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.4441, "open_interest": 34.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0268, "vega": 0.0276, "theta": -0.01, "rho": 0.0337, "theo": 7.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T09:41:16", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HOG270115P00027000", "bid": 0.1, "bid_size": 424.0, "ask": 0.55, "ask_size": 485.0, "iv": 0.4584, "open_interest": 55.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0264, "vega": 0.0286, "theta": -0.0107, "rho": -0.0076, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T11:33:49", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HOG270115C00028000", "bid": 6.2, "bid_size": 367.0, "ask": 7.1, "ask_size": 154.0, "iv": 0.4462, "open_interest": 332.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.0325, "vega": 0.0323, "theta": -0.0113, "rho": 0.0361, "theo": 6.7649, "change": 1.14, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T13:54:46", "percent_change": 20.9174, "prev_day_close": 5.45000004768372}, {"option": "HOG270115P00028000", "bid": 0.3, "bid_size": 317.0, "ask": 0.7, "ask_size": 476.0, "iv": 0.465, "open_interest": 48.0, "volume": 1.0, "delta": -0.143, "gamma": 0.032, "vega": 0.033, "theta": -0.0118, "rho": -0.0093, "theo": 0.5608, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:08:34", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "HOG270115C00029000", "bid": 5.4, "bid_size": 301.0, "ask": 6.2, "ask_size": 152.0, "iv": 0.4336, "open_interest": 111.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0388, "vega": 0.0373, "theta": -0.0126, "rho": 0.0366, "theo": 5.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T09:54:49", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "HOG270115P00029000", "bid": 0.5, "bid_size": 278.0, "ask": 0.85, "ask_size": 410.0, "iv": 0.4568, "open_interest": 11.0, "volume": 3.0, "delta": -0.1765, "gamma": 0.0384, "vega": 0.0378, "theta": -0.013, "rho": -0.0114, "theo": 0.7001, "change": -0.155, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -15.122, "prev_day_close": 1.02500003576279}, {"option": "HOG270115C00030000", "bid": 4.8, "bid_size": 247.0, "ask": 5.5, "ask_size": 169.0, "iv": 0.4594, "open_interest": 597.0, "volume": 12.0, "delta": 0.7853, "gamma": 0.0456, "vega": 0.0423, "theta": -0.0138, "rho": 0.0365, "theo": 5.0914, "change": 1.1, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:29:16", "percent_change": 27.8481, "prev_day_close": 3.95000004768372}, {"option": "HOG270115P00030000", "bid": 0.7, "bid_size": 100.0, "ask": 1.1, "ask_size": 441.0, "iv": 0.4502, "open_interest": 72.0, "volume": 1.0, "delta": -0.2174, "gamma": 0.0454, "vega": 0.0429, "theta": -0.0142, "rho": -0.0139, "theo": 0.8802, "change": -0.215, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T10:33:08", "percent_change": -17.551, "prev_day_close": 1.22499996423721}, {"option": "HOG270115C00031000", "bid": 4.2, "bid_size": 143.0, "ask": 4.6, "ask_size": 217.0, "iv": 0.4456, "open_interest": 86.0, "volume": 4.0, "delta": 0.7363, "gamma": 0.0524, "vega": 0.0475, "theta": -0.015, "rho": 0.0365, "theo": 4.3274, "change": 0.7, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:27:29", "percent_change": 21.2121, "prev_day_close": 3.29999995231628}, {"option": "HOG270115P00031000", "bid": 0.7, "bid_size": 387.0, "ask": 1.35, "ask_size": 294.0, "iv": 0.412, "open_interest": 4.0, "volume": 33.0, "delta": -0.2662, "gamma": 0.0525, "vega": 0.0479, "theta": -0.0154, "rho": -0.0167, "theo": 1.1119, "change": -0.55, "open": 1.2, "high": 1.3, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:32:06", "percent_change": -33.3333, "prev_day_close": 1.64999997615814}, {"option": "HOG270115C00032000", "bid": 3.5, "bid_size": 173.0, "ask": 3.8, "ask_size": 152.0, "iv": 0.4226, "open_interest": 418.0, "volume": 115.0, "delta": 0.6799, "gamma": 0.0588, "vega": 0.052, "theta": -0.016, "rho": 0.0355, "theo": 3.6264, "change": 0.9, "open": 3.7, "high": 3.9, "low": 3.56, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 32.7273, "prev_day_close": 2.75}, {"option": "HOG270115P00032000", "bid": 1.1, "bid_size": 421.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.4119, "open_interest": 54.0, "volume": 27.0, "delta": -0.3228, "gamma": 0.0592, "vega": 0.0523, "theta": -0.0163, "rho": -0.02, "theo": 1.4068, "change": -0.6, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:57:13", "percent_change": -30.0, "prev_day_close": 1.99999994039536}, {"option": "HOG270115C00033000", "bid": 2.9, "bid_size": 200.0, "ask": 3.3, "ask_size": 279.0, "iv": 0.427, "open_interest": 194.0, "volume": 4.0, "delta": 0.6174, "gamma": 0.0639, "vega": 0.0555, "theta": -0.0167, "rho": 0.0335, "theo": 2.9985, "change": 0.73, "open": 2.48, "high": 3.3, "low": 2.48, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T15:22:51", "percent_change": 30.4167, "prev_day_close": 2.39999997615814}, {"option": "HOG270115P00033000", "bid": 1.6, "bid_size": 355.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.3996, "open_interest": 42.0, "volume": 40.0, "delta": -0.386, "gamma": 0.0647, "vega": 0.0556, "theta": -0.017, "rho": -0.0235, "theo": 1.7753, "change": -0.8, "open": 1.95, "high": 1.95, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:58:03", "percent_change": -31.3726, "prev_day_close": 2.55000007152557}, {"option": "HOG270115C00034000", "bid": 2.35, "bid_size": 166.0, "ask": 2.85, "ask_size": 314.0, "iv": 0.4283, "open_interest": 6.0, "volume": 2.0, "delta": 0.551, "gamma": 0.0672, "vega": 0.0576, "theta": -0.0171, "rho": 0.031, "theo": 2.4508, "change": 0.64, "open": 2.48, "high": 2.54, "low": 2.48, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:38:10", "percent_change": 33.6842, "prev_day_close": 1.90000003576279}, {"option": "HOG270115P00034000", "bid": 1.95, "bid_size": 323.0, "ask": 2.45, "ask_size": 307.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0683, "vega": 0.0576, "theta": -0.0174, "rho": -0.027, "theo": 2.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HOG270115C00035000", "bid": 1.9, "bid_size": 134.0, "ask": 2.35, "ask_size": 306.0, "iv": 0.423, "open_interest": 223.0, "volume": 16.0, "delta": 0.4838, "gamma": 0.0682, "vega": 0.058, "theta": -0.0171, "rho": 0.0276, "theo": 1.9852, "change": 0.475, "open": 1.75, "high": 2.2, "low": 1.73, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:41:00", "percent_change": 30.1587, "prev_day_close": 1.57499998807907}, {"option": "HOG270115P00035000", "bid": 2.25, "bid_size": 277.0, "ask": 3.0, "ask_size": 284.0, "iv": 0.376, "open_interest": 77.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0696, "vega": 0.0578, "theta": -0.0174, "rho": -0.0305, "theo": 2.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T14:41:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HOG270115C00036000", "bid": 1.45, "bid_size": 329.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.3981, "open_interest": 910.0, "volume": 8.0, "delta": 0.4187, "gamma": 0.067, "vega": 0.0569, "theta": -0.0167, "rho": 0.0242, "theo": 1.5987, "change": 0.4, "open": 1.55, "high": 1.6, "low": 1.55, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:19:32", "percent_change": 33.3333, "prev_day_close": 1.19999998807907}, {"option": "HOG270115P00036000", "bid": 3.1, "bid_size": 210.0, "ask": 3.7, "ask_size": 234.0, "iv": 0.4032, "open_interest": 1.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0685, "vega": 0.0564, "theta": -0.0169, "rho": -0.0335, "theo": 3.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T12:32:34", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "HOG270115C00037000", "bid": 1.2, "bid_size": 14.0, "ask": 1.6, "ask_size": 326.0, "iv": 0.4203, "open_interest": 101.0, "volume": 8.0, "delta": 0.3582, "gamma": 0.0639, "vega": 0.0544, "theta": -0.0161, "rho": 0.0208, "theo": 1.2839, "change": 0.425, "open": 1.1, "high": 1.35, "low": 1.1, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:02:53", "percent_change": 45.9459, "prev_day_close": 0.925000011920929}, {"option": "HOG270115P00037000", "bid": 3.6, "bid_size": 246.0, "ask": 4.3, "ask_size": 247.0, "iv": 0.379, "open_interest": 5.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0654, "vega": 0.0538, "theta": -0.0161, "rho": -0.036, "theo": 4.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:27:40", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HOG270115C00038000", "bid": 0.65, "bid_size": 435.0, "ask": 1.35, "ask_size": 357.0, "iv": 0.3957, "open_interest": 32.0, "volume": 1.0, "delta": 0.3039, "gamma": 0.0594, "vega": 0.051, "theta": -0.0151, "rho": 0.0178, "theo": 1.0311, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:30:51", "percent_change": 11.1111, "prev_day_close": 0.675000011920929}, {"option": "HOG270115P00038000", "bid": 4.4, "bid_size": 188.0, "ask": 5.2, "ask_size": 169.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0608, "vega": 0.05, "theta": -0.0151, "rho": -0.0379, "theo": 4.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HOG270115C00039000", "bid": 0.45, "bid_size": 430.0, "ask": 1.1, "ask_size": 320.0, "iv": 0.3942, "open_interest": 12.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0541, "vega": 0.047, "theta": -0.0141, "rho": 0.015, "theo": 0.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:54:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOG270115P00039000", "bid": 5.1, "bid_size": 203.0, "ask": 6.0, "ask_size": 167.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0554, "vega": 0.0457, "theta": -0.0139, "rho": -0.0393, "theo": 5.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HOG270115C00040000", "bid": 0.45, "bid_size": 246.0, "ask": 0.75, "ask_size": 312.0, "iv": 0.3943, "open_interest": 809.0, "volume": 11.0, "delta": 0.2156, "gamma": 0.0486, "vega": 0.0428, "theta": -0.0129, "rho": 0.0127, "theo": 0.6698, "change": 0.2, "open": 0.48, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:41:00", "percent_change": 50.0, "prev_day_close": 0.400000005960464}, {"option": "HOG270115P00040000", "bid": 6.0, "bid_size": 165.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0496, "vega": 0.041, "theta": -0.0126, "rho": -0.0403, "theo": 6.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2025-07-10T14:45:39", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "HOG270115C00041000", "bid": 0.15, "bid_size": 390.0, "ask": 0.7, "ask_size": 268.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0431, "vega": 0.0386, "theta": -0.0118, "rho": 0.0107, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG270115P00041000", "bid": 6.9, "bid_size": 148.0, "ask": 7.7, "ask_size": 90.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0438, "vega": 0.0366, "theta": -0.0112, "rho": -0.0411, "theo": 7.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HOG270115C00042000", "bid": 0.05, "bid_size": 205.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.3863, "open_interest": 369.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0379, "vega": 0.0345, "theta": -0.0107, "rho": 0.009, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:46:32", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG270115P00042000", "bid": 7.7, "bid_size": 20.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0384, "vega": 0.0322, "theta": -0.0099, "rho": -0.0417, "theo": 8.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2025-01-10T11:36:05", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HOG270115C00043000", "bid": 0.05, "bid_size": 160.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0332, "vega": 0.0307, "theta": -0.0096, "rho": 0.0076, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HOG270115P00043000", "bid": 8.6, "bid_size": 21.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0333, "vega": 0.0281, "theta": -0.0086, "rho": -0.042, "theo": 9.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HOG270115C00044000", "bid": 0.05, "bid_size": 25.0, "ask": 0.45, "ask_size": 86.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0289, "vega": 0.0272, "theta": -0.0086, "rho": 0.0064, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115P00044000", "bid": 9.4, "bid_size": 12.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0288, "vega": 0.0246, "theta": -0.0075, "rho": -0.0422, "theo": 10.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HOG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.3822, "open_interest": 58.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0252, "vega": 0.0241, "theta": -0.0077, "rho": 0.0054, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:09:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115P00045000", "bid": 10.5, "bid_size": 15.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0248, "vega": 0.0213, "theta": -0.0064, "rho": -0.0424, "theo": 11.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2025-10-15T15:46:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HOG270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 259.0, "iv": 0.4837, "open_interest": 12.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.019, "vega": 0.0188, "theta": -0.0062, "rho": 0.0039, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:53:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270115P00047000", "bid": 12.5, "bid_size": 24.0, "ask": 13.6, "ask_size": 88.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0182, "vega": 0.0159, "theta": -0.0044, "rho": -0.0426, "theo": 12.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-07-28T14:00:54", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "HOG270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 286.0, "iv": 0.5397, "open_interest": 80.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0125, "vega": 0.0129, "theta": -0.0044, "rho": 0.0024, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:30:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG270115P00050000", "bid": 14.9, "bid_size": 102.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9683, "gamma": 0.0114, "vega": 0.0101, "theta": -0.0022, "rho": -0.0434, "theo": 15.9045, "change": -1.45, "open": 15.95, "high": 15.95, "low": 15.74, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T15:50:14", "percent_change": -8.4058, "prev_day_close": 17.25}, {"option": "HOG270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4669, "open_interest": 31.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0063, "vega": 0.007, "theta": -0.0025, "rho": 0.0011, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:05:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOG270115P00055000", "bid": 20.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0052, "vega": 0.0048, "theta": 0.0, "rho": -0.0457, "theo": 20.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "HOG270219C00015000", "bid": 18.5, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.8731, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0014, "vega": 0.0023, "theta": 0.0, "rho": 0.0133, "theo": 19.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-10-26T11:44:04", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "HOG270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.9271, "open_interest": 30.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0019, "vega": 0.0045, "theta": -0.0015, "rho": -0.001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:21:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOG270219C00017000", "bid": 16.5, "bid_size": 5.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0028, "vega": 0.0046, "theta": 0.0, "rho": 0.0197, "theo": 17.2563, "change": 0.0, "open": 0.0, "high": 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": "HOG270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 468.0, "iv": 0.8214, "open_interest": 23.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0031, "vega": 0.0068, "theta": -0.0021, "rho": -0.0015, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOG270219C00018000", "bid": 15.6, "bid_size": 5.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.7742, "open_interest": 6.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0038, "vega": 0.0056, "theta": 0.0, "rho": 0.0206, "theo": 16.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-11-02T10:42:18", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HOG270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 471.0, "iv": 0.763, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.004, "vega": 0.0083, "theta": -0.0025, "rho": -0.0019, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T14:59:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HOG270219C00019000", "bid": 14.6, "bid_size": 36.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0051, "vega": 0.008, "theta": -0.0007, "rho": 0.0256, "theo": 15.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "HOG270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 471.0, "iv": 0.7239, "open_interest": 9.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.005, "vega": 0.0102, "theta": -0.0029, "rho": -0.0024, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-08T13:15:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HOG270219C00020000", "bid": 13.6, "bid_size": 39.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.6862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0066, "vega": 0.0107, "theta": -0.0014, "rho": 0.0316, "theo": 14.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-07-01T11:21:45", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "HOG270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 635.0, "iv": 0.6704, "open_interest": 117.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0064, "vega": 0.0123, "theta": -0.0034, "rho": -0.0031, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:32:08", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HOG270219C00021000", "bid": 12.7, "bid_size": 43.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0084, "vega": 0.0128, "theta": -0.0023, "rho": 0.0325, "theo": 13.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "HOG270219P00021000", "bid": 0.15, "bid_size": 16.0, "ask": 0.3, "ask_size": 925.0, "iv": 0.6048, "open_interest": 405.0, "volume": 4.0, "delta": -0.0377, "gamma": 0.008, "vega": 0.0149, "theta": -0.004, "rho": -0.0038, "theo": 0.1692, "change": -0.16, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:57:10", "percent_change": -53.3333, "prev_day_close": 0.300000006332994}, {"option": "HOG270219C00022000", "bid": 11.8, "bid_size": 60.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5102, "open_interest": 20.0, "volume": 20.0, "delta": 0.9544, "gamma": 0.0105, "vega": 0.0166, "theta": -0.0031, "rho": 0.0391, "theo": 12.4081, "change": 1.06, "open": 12.01, "high": 12.01, "low": 12.01, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-09T10:35:50", "percent_change": 9.68037, "prev_day_close": 10.9499998092651}, {"option": "HOG270219P00022000", "bid": 0.05, "bid_size": 230.0, "ask": 0.55, "ask_size": 568.0, "iv": 0.5952, "open_interest": 39.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.01, "vega": 0.0179, "theta": -0.0047, "rho": -0.0048, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:50:13", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HOG270219C00023000", "bid": 10.9, "bid_size": 60.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.4945, "open_interest": 20.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0129, "vega": 0.0206, "theta": -0.0041, "rho": 0.0454, "theo": 11.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "HOG270219P00023000", "bid": 0.05, "bid_size": 273.0, "ask": 0.6, "ask_size": 549.0, "iv": 0.5576, "open_interest": 13.0, "volume": 1.0, "delta": -0.0596, "gamma": 0.0123, "vega": 0.0215, "theta": -0.0055, "rho": -0.006, "theo": 0.2698, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:10:17", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "HOG270219C00024000", "bid": 10.5, "bid_size": 20.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.5731, "open_interest": 90.0, "volume": 1.0, "delta": 0.9252, "gamma": 0.0157, "vega": 0.025, "theta": -0.005, "rho": 0.051, "theo": 10.5475, "change": 1.35, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T15:29:44", "percent_change": 14.4385, "prev_day_close": 9.34999990463257}, {"option": "HOG270219P00024000", "bid": 0.05, "bid_size": 328.0, "ask": 0.55, "ask_size": 544.0, "iv": 0.4995, "open_interest": 81.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0151, "vega": 0.0255, "theta": -0.0063, "rho": -0.0076, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:12:01", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HOG270219C00025000", "bid": 9.2, "bid_size": 47.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.5352, "open_interest": 6.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0188, "vega": 0.0294, "theta": -0.006, "rho": 0.0514, "theo": 9.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HOG270219P00025000", "bid": 0.15, "bid_size": 396.0, "ask": 0.5, "ask_size": 173.0, "iv": 0.4636, "open_interest": 89.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0184, "vega": 0.03, "theta": -0.0072, "rho": -0.0094, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T12:51:45", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "HOG270219C00026000", "bid": 8.3, "bid_size": 60.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.5378, "open_interest": 70.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0223, "vega": 0.0347, "theta": -0.0071, "rho": 0.0553, "theo": 8.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T15:46:32", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HOG270219P00026000", "bid": 0.25, "bid_size": 33.0, "ask": 0.75, "ask_size": 292.0, "iv": 0.4752, "open_interest": 57.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0221, "vega": 0.0351, "theta": -0.0082, "rho": -0.0115, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T10:53:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HOG270219C00027000", "bid": 7.9, "bid_size": 79.0, "ask": 8.5, "ask_size": 158.0, "iv": 0.5422, "open_interest": 55.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0262, "vega": 0.0401, "theta": -0.0082, "rho": 0.0577, "theo": 7.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T13:27:23", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HOG270219P00027000", "bid": 0.45, "bid_size": 272.0, "ask": 0.95, "ask_size": 413.0, "iv": 0.4798, "open_interest": 219.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0261, "vega": 0.0404, "theta": -0.0093, "rho": -0.0141, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:15:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HOG270219C00028000", "bid": 6.8, "bid_size": 223.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.5066, "open_interest": 83.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0304, "vega": 0.0457, "theta": -0.0094, "rho": 0.0585, "theo": 7.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-05T12:15:48", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HOG270219P00028000", "bid": 0.6, "bid_size": 272.0, "ask": 1.05, "ask_size": 322.0, "iv": 0.4574, "open_interest": 53.0, "volume": 3.0, "delta": -0.172, "gamma": 0.0305, "vega": 0.046, "theta": -0.0103, "rho": -0.0171, "theo": 0.8593, "change": -0.35, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:57:41", "percent_change": -29.1667, "prev_day_close": 1.19999998807907}, {"option": "HOG270219C00029000", "bid": 6.0, "bid_size": 201.0, "ask": 6.9, "ask_size": 187.0, "iv": 0.4788, "open_interest": 156.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0347, "vega": 0.0513, "theta": -0.0105, "rho": 0.0581, "theo": 6.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:55:17", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HOG270219P00029000", "bid": 0.95, "bid_size": 70.0, "ask": 1.15, "ask_size": 110.0, "iv": 0.4511, "open_interest": 88.0, "volume": 2.0, "delta": -0.2075, "gamma": 0.035, "vega": 0.0515, "theta": -0.0114, "rho": -0.0205, "theo": 1.0719, "change": -0.425, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:03:28", "percent_change": -28.8136, "prev_day_close": 1.47499996423721}, {"option": "HOG270219C00030000", "bid": 5.2, "bid_size": 238.0, "ask": 6.1, "ask_size": 204.0, "iv": 0.4566, "open_interest": 161.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0389, "vega": 0.0566, "theta": -0.0116, "rho": 0.0568, "theo": 5.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T15:19:15", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "HOG270219P00030000", "bid": 1.0, "bid_size": 328.0, "ask": 1.65, "ask_size": 415.0, "iv": 0.4468, "open_interest": 61.0, "volume": 2.0, "delta": -0.2471, "gamma": 0.0394, "vega": 0.0568, "theta": -0.0123, "rho": -0.0242, "theo": 1.3264, "change": -0.3, "open": 1.42, "high": 1.42, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:03:28", "percent_change": -18.1818, "prev_day_close": 1.64999997615814}, {"option": "HOG270219C00031000", "bid": 4.7, "bid_size": 253.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.4542, "open_interest": 167.0, "volume": 2.0, "delta": 0.7078, "gamma": 0.0429, "vega": 0.0614, "theta": -0.0125, "rho": 0.0546, "theo": 4.9117, "change": 0.57, "open": 4.54, "high": 4.57, "low": 4.54, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T10:20:03", "percent_change": 14.25, "prev_day_close": 4.00000011920929}, {"option": "HOG270219P00031000", "bid": 1.35, "bid_size": 331.0, "ask": 1.95, "ask_size": 352.0, "iv": 0.4428, "open_interest": 51.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0435, "vega": 0.0616, "theta": -0.0132, "rho": -0.0283, "theo": 1.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:13:14", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "HOG270219C00032000", "bid": 4.0, "bid_size": 301.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.4597, "open_interest": 197.0, "volume": 80.0, "delta": 0.6608, "gamma": 0.0464, "vega": 0.0655, "theta": -0.0133, "rho": 0.0519, "theo": 4.2799, "change": 1.03, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T12:18:18", "percent_change": 29.8551, "prev_day_close": 3.44999992847443}, {"option": "HOG270219P00032000", "bid": 1.75, "bid_size": 307.0, "ask": 2.3, "ask_size": 311.0, "iv": 0.4386, "open_interest": 7.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0473, "vega": 0.0657, "theta": -0.0139, "rho": -0.0325, "theo": 1.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T10:48:41", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "HOG270219C00033000", "bid": 3.4, "bid_size": 308.0, "ask": 4.1, "ask_size": 221.0, "iv": 0.4356, "open_interest": 22.0, "volume": 1.0, "delta": 0.6114, "gamma": 0.0492, "vega": 0.0686, "theta": -0.0139, "rho": 0.0487, "theo": 3.7033, "change": 0.7, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:40:06", "percent_change": 23.3333, "prev_day_close": 3.0}, {"option": "HOG270219P00033000", "bid": 2.25, "bid_size": 50.0, "ask": 2.75, "ask_size": 288.0, "iv": 0.442, "open_interest": 89.0, "volume": 227.0, "delta": -0.3898, "gamma": 0.0502, "vega": 0.0688, "theta": -0.0144, "rho": -0.0369, "theo": 2.4091, "change": -0.85, "open": 2.62, "high": 2.62, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:13:51", "percent_change": -26.9841, "prev_day_close": 3.15000009536743}, {"option": "HOG270219C00034000", "bid": 2.9, "bid_size": 331.0, "ask": 3.5, "ask_size": 237.0, "iv": 0.4271, "open_interest": 145.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0512, "vega": 0.0706, "theta": -0.0143, "rho": 0.0453, "theo": 3.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T14:01:28", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HOG270219P00034000", "bid": 2.5, "bid_size": 286.0, "ask": 3.2, "ask_size": 283.0, "iv": 0.4202, "open_interest": 5.0, "volume": 1.0, "delta": -0.4419, "gamma": 0.0524, "vega": 0.0707, "theta": -0.0146, "rho": -0.041, "theo": 2.8822, "change": -0.46, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T10:14:28", "percent_change": -12.6027, "prev_day_close": 3.65000009536743}, {"option": "HOG270219C00035000", "bid": 2.65, "bid_size": 22.0, "ask": 3.1, "ask_size": 289.0, "iv": 0.4433, "open_interest": 488.0, "volume": 7.0, "delta": 0.5092, "gamma": 0.0522, "vega": 0.0715, "theta": -0.0144, "rho": 0.0416, "theo": 2.7205, "change": 0.8, "open": 1.95, "high": 2.9, "low": 1.95, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:52:58", "percent_change": 38.0952, "prev_day_close": 2.09999996423721}, {"option": "HOG270219P00035000", "bid": 3.0, "bid_size": 279.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.4128, "open_interest": 15.0, "volume": 1.0, "delta": -0.4945, "gamma": 0.0536, "vega": 0.0714, "theta": -0.0147, "rho": -0.0452, "theo": 3.4135, "change": -0.46, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T10:13:41", "percent_change": -10.9524, "prev_day_close": 4.20000004768372}, {"option": "HOG270219C00036000", "bid": 2.0, "bid_size": 344.0, "ask": 2.55, "ask_size": 241.0, "iv": 0.4142, "open_interest": 14.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0522, "vega": 0.0711, "theta": -0.0143, "rho": 0.0378, "theo": 2.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:07:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "HOG270219P00036000", "bid": 3.6, "bid_size": 227.0, "ask": 4.3, "ask_size": 267.0, "iv": 0.4122, "open_interest": 3.0, "volume": 1.0, "delta": -0.5464, "gamma": 0.0538, "vega": 0.0708, "theta": -0.0145, "rho": -0.0488, "theo": 4.0011, "change": -0.61, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T10:11:48", "percent_change": -12.3232, "prev_day_close": 4.95000004768372}, {"option": "HOG270219C00037000", "bid": 1.65, "bid_size": 352.0, "ask": 2.2, "ask_size": 278.0, "iv": 0.4134, "open_interest": 36.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0513, "vega": 0.0698, "theta": -0.014, "rho": 0.0341, "theo": 1.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:30:22", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HOG270219P00037000", "bid": 4.1, "bid_size": 261.0, "ask": 4.8, "ask_size": 178.0, "iv": 0.3898, "open_interest": 1.0, "volume": 1.0, "delta": -0.5968, "gamma": 0.0531, "vega": 0.0691, "theta": -0.0141, "rho": -0.052, "theo": 4.6422, "change": -1.0, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T11:59:32", "percent_change": -17.6991, "prev_day_close": 5.65000009536743}, {"option": "HOG270219C00038000", "bid": 1.3, "bid_size": 341.0, "ask": 2.0, "ask_size": 318.0, "iv": 0.4172, "open_interest": 28.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0497, "vega": 0.0674, "theta": -0.0135, "rho": 0.0304, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:36:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HOG270219P00038000", "bid": 4.8, "bid_size": 235.0, "ask": 5.7, "ask_size": 193.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0516, "vega": 0.0664, "theta": -0.0135, "rho": -0.0544, "theo": 5.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HOG270219C00039000", "bid": 1.05, "bid_size": 349.0, "ask": 1.6, "ask_size": 304.0, "iv": 0.4072, "open_interest": 18.0, "volume": 2.0, "delta": 0.3206, "gamma": 0.0474, "vega": 0.0643, "theta": -0.0129, "rho": 0.027, "theo": 1.3847, "change": 0.35, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:24:44", "percent_change": 36.8421, "prev_day_close": 0.950000017881394}, {"option": "HOG270219P00039000", "bid": 5.5, "bid_size": 112.0, "ask": 6.4, "ask_size": 125.0, "iv": 0.3972, "open_interest": 0.0, "volume": 2.0, "delta": -0.6896, "gamma": 0.0494, "vega": 0.0628, "theta": -0.0128, "rho": -0.056, "theo": 6.07, "change": -0.85, "open": 6.29, "high": 6.35, "low": 6.29, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T10:20:03", "percent_change": -11.8056, "prev_day_close": 7.20000004768372}, {"option": "HOG270219C00040000", "bid": 0.8, "bid_size": 456.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.3978, "open_interest": 391.0, "volume": 8.0, "delta": 0.2814, "gamma": 0.0447, "vega": 0.0607, "theta": -0.0122, "rho": 0.0238, "theo": 1.163, "change": 0.075, "open": 1.35, "high": 1.35, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:59:14", "percent_change": 8.57143, "prev_day_close": 0.875}, {"option": "HOG270219P00040000", "bid": 6.4, "bid_size": 92.0, "ask": 7.2, "ask_size": 163.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0467, "vega": 0.0587, "theta": -0.0119, "rho": -0.0578, "theo": 6.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HOG270219C00041000", "bid": 0.6, "bid_size": 381.0, "ask": 1.2, "ask_size": 319.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0416, "vega": 0.0567, "theta": -0.0114, "rho": 0.0209, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HOG270219P00041000", "bid": 6.8, "bid_size": 37.0, "ask": 8.1, "ask_size": 93.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0436, "vega": 0.0541, "theta": -0.0109, "rho": -0.0583, "theo": 7.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "HOG270219C00042000", "bid": 0.45, "bid_size": 54.0, "ask": 1.15, "ask_size": 95.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0384, "vega": 0.0524, "theta": -0.0105, "rho": 0.0182, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HOG270219P00042000", "bid": 8.0, "bid_size": 9.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0402, "vega": 0.0492, "theta": -0.0099, "rho": -0.0584, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HOG270219C00045000", "bid": 0.15, "bid_size": 58.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0287, "vega": 0.0397, "theta": -0.008, "rho": 0.0118, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HOG270219P00045000", "bid": 10.5, "bid_size": 8.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0297, "vega": 0.0349, "theta": -0.0067, "rho": -0.0563, "theo": 11.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HOG270521C00017000", "bid": 16.6, "bid_size": 20.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0057, "vega": 0.0184, "theta": -0.0014, "rho": 0.0504, "theo": 17.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "HOG270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 483.0, "iv": 0.6278, "open_interest": 85.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0053, "vega": 0.0203, "theta": -0.0032, "rho": -0.0076, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T10:21:58", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HOG270521C00018000", "bid": 15.7, "bid_size": 41.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.5873, "open_interest": 16.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0067, "vega": 0.0218, "theta": -0.0018, "rho": 0.0575, "theo": 16.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.37, "last_trade_time": "2026-11-02T10:42:18", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HOG270521P00018000", "bid": 0.05, "bid_size": 14.0, "ask": 0.6, "ask_size": 520.0, "iv": 0.6062, "open_interest": 9.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0064, "vega": 0.0234, "theta": -0.0036, "rho": -0.009, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:31:38", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HOG270521C00019000", "bid": 14.8, "bid_size": 33.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0078, "vega": 0.0256, "theta": -0.0023, "rho": 0.0628, "theo": 15.5526, "change": 0.0, "open": 0.0, "high": 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": "HOG270521P00019000", "bid": 0.05, "bid_size": 26.0, "ask": 0.65, "ask_size": 473.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0076, "vega": 0.0268, "theta": -0.0039, "rho": -0.0107, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HOG270521C00020000", "bid": 14.0, "bid_size": 22.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0091, "vega": 0.0299, "theta": -0.0028, "rho": 0.0716, "theo": 14.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HOG270521P00020000", "bid": 0.05, "bid_size": 21.0, "ask": 0.7, "ask_size": 504.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0089, "vega": 0.0306, "theta": -0.0044, "rho": -0.0125, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "HOG270521C00021000", "bid": 13.1, "bid_size": 92.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0106, "vega": 0.0341, "theta": -0.0033, "rho": 0.0749, "theo": 13.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-06T09:48:38", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "HOG270521P00021000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 399.0, "iv": 0.509, "open_interest": 2.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0105, "vega": 0.0349, "theta": -0.0048, "rho": -0.0148, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:18:15", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HOG270521C00022000", "bid": 12.2, "bid_size": 29.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.5184, "open_interest": 1.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0122, "vega": 0.0389, "theta": -0.0038, "rho": 0.0809, "theo": 12.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-22T15:56:55", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HOG270521P00022000", "bid": 0.15, "bid_size": 37.0, "ask": 0.85, "ask_size": 352.0, "iv": 0.4993, "open_interest": 2.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0122, "vega": 0.0394, "theta": -0.0053, "rho": -0.0173, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:31:06", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HOG270521C00023000", "bid": 11.5, "bid_size": 149.0, "ask": 12.4, "ask_size": 116.0, "iv": 0.5097, "open_interest": 7.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0141, "vega": 0.044, "theta": -0.0044, "rho": 0.086, "theo": 11.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T13:04:55", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HOG270521P00023000", "bid": 0.4, "bid_size": 242.0, "ask": 0.9, "ask_size": 330.0, "iv": 0.4977, "open_interest": 5.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0142, "vega": 0.0444, "theta": -0.0058, "rho": -0.0203, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T12:19:07", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "HOG270521C00024000", "bid": 10.6, "bid_size": 152.0, "ask": 11.6, "ask_size": 113.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0162, "vega": 0.0493, "theta": -0.0051, "rho": 0.0902, "theo": 11.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T13:52:16", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HOG270521P00024000", "bid": 0.45, "bid_size": 271.0, "ask": 1.05, "ask_size": 302.0, "iv": 0.4796, "open_interest": 0.0, "volume": 1.0, "delta": -0.121, "gamma": 0.0163, "vega": 0.0496, "theta": -0.0064, "rho": -0.0236, "theo": 0.8601, "change": -0.185, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T14:10:18", "percent_change": -18.9744, "prev_day_close": 0.974999994039536}, {"option": "HOG270521C00025000", "bid": 9.8, "bid_size": 143.0, "ask": 10.9, "ask_size": 119.0, "iv": 0.4988, "open_interest": 9.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0184, "vega": 0.0548, "theta": -0.0057, "rho": 0.0935, "theo": 10.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HOG270521P00025000", "bid": 0.65, "bid_size": 230.0, "ask": 1.1, "ask_size": 148.0, "iv": 0.4642, "open_interest": 105.0, "volume": 1.0, "delta": -0.1411, "gamma": 0.0186, "vega": 0.0552, "theta": -0.0069, "rho": -0.0275, "theo": 1.0151, "change": -0.275, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:53:00", "percent_change": -22.449, "prev_day_close": 1.22499999403954}, {"option": "HOG270521C00026000", "bid": 9.0, "bid_size": 163.0, "ask": 10.0, "ask_size": 114.0, "iv": 0.4784, "open_interest": 3.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0207, "vega": 0.0604, "theta": -0.0064, "rho": 0.0957, "theo": 9.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-20T11:32:02", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HOG270521P00026000", "bid": 0.75, "bid_size": 236.0, "ask": 1.45, "ask_size": 298.0, "iv": 0.4632, "open_interest": 4.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.021, "vega": 0.0608, "theta": -0.0074, "rho": -0.0316, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:45:40", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HOG270521C00027000", "bid": 8.3, "bid_size": 185.0, "ask": 9.3, "ask_size": 142.0, "iv": 0.479, "open_interest": 29.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0231, "vega": 0.0661, "theta": -0.007, "rho": 0.0969, "theo": 8.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T09:47:55", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "HOG270521P00027000", "bid": 1.1, "bid_size": 230.0, "ask": 1.7, "ask_size": 301.0, "iv": 0.4684, "open_interest": 6.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0236, "vega": 0.0666, "theta": -0.008, "rho": -0.0365, "theo": 1.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-10-30T11:51:21", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "HOG270521C00028000", "bid": 7.6, "bid_size": 193.0, "ask": 8.5, "ask_size": 163.0, "iv": 0.4676, "open_interest": 32.0, "volume": 1.0, "delta": 0.7828, "gamma": 0.0256, "vega": 0.0716, "theta": -0.0076, "rho": 0.0975, "theo": 8.0007, "change": 1.05, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T13:54:46", "percent_change": 15.2174, "prev_day_close": 6.90000009536743}, {"option": "HOG270521P00028000", "bid": 1.35, "bid_size": 229.0, "ask": 1.95, "ask_size": 269.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0261, "vega": 0.0721, "theta": -0.0085, "rho": -0.0415, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HOG270521C00029000", "bid": 6.9, "bid_size": 169.0, "ask": 7.9, "ask_size": 161.0, "iv": 0.4659, "open_interest": 22.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.028, "vega": 0.077, "theta": -0.0082, "rho": 0.0966, "theo": 7.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-05T09:47:45", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HOG270521P00029000", "bid": 1.65, "bid_size": 241.0, "ask": 2.3, "ask_size": 259.0, "iv": 0.4588, "open_interest": 34.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0286, "vega": 0.0776, "theta": -0.009, "rho": -0.0471, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-29T15:10:06", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HOG270521C00030000", "bid": 6.3, "bid_size": 116.0, "ask": 7.5, "ask_size": 125.0, "iv": 0.4781, "open_interest": 27.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0302, "vega": 0.082, "theta": -0.0087, "rho": 0.0947, "theo": 6.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-04T10:33:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HOG270521P00030000", "bid": 2.0, "bid_size": 40.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.4525, "open_interest": 42.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0309, "vega": 0.0825, "theta": -0.0094, "rho": -0.053, "theo": 2.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:37:28", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HOG270521C00031000", "bid": 5.7, "bid_size": 216.0, "ask": 6.5, "ask_size": 166.0, "iv": 0.4503, "open_interest": 46.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0323, "vega": 0.0864, "theta": -0.0092, "rho": 0.092, "theo": 6.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-03T10:17:41", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HOG270521P00031000", "bid": 2.2, "bid_size": 242.0, "ask": 3.0, "ask_size": 215.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0331, "vega": 0.087, "theta": -0.0098, "rho": -0.059, "theo": 2.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HOG270521C00032000", "bid": 5.1, "bid_size": 238.0, "ask": 5.9, "ask_size": 183.0, "iv": 0.4428, "open_interest": 20.0, "volume": 1.0, "delta": 0.6527, "gamma": 0.0341, "vega": 0.0903, "theta": -0.0096, "rho": 0.0888, "theo": 5.4306, "change": 0.85, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:40:06", "percent_change": 18.2796, "prev_day_close": 4.64999985694885}, {"option": "HOG270521P00032000", "bid": 2.55, "bid_size": 236.0, "ask": 3.4, "ask_size": 237.0, "iv": 0.4317, "open_interest": 0.0, "volume": 50.0, "delta": -0.35, "gamma": 0.035, "vega": 0.0907, "theta": -0.0101, "rho": -0.0655, "theo": 3.0064, "change": -0.65, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:53:02", "percent_change": -17.8082, "prev_day_close": 3.64999997615814}, {"option": "HOG270521C00033000", "bid": 4.6, "bid_size": 262.0, "ask": 5.5, "ask_size": 197.0, "iv": 0.448, "open_interest": 11.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0357, "vega": 0.0934, "theta": -0.0099, "rho": 0.0851, "theo": 4.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-05T12:38:46", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HOG270521P00033000", "bid": 2.95, "bid_size": 268.0, "ask": 3.9, "ask_size": 216.0, "iv": 0.4282, "open_interest": 63.0, "volume": 25.0, "delta": -0.3872, "gamma": 0.0366, "vega": 0.0937, "theta": -0.0103, "rho": -0.0719, "theo": 3.4506, "change": -0.7, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:03:12", "percent_change": -16.6667, "prev_day_close": 4.20000004768372}, {"option": "HOG270521C00034000", "bid": 4.1, "bid_size": 233.0, "ask": 5.0, "ask_size": 220.0, "iv": 0.4439, "open_interest": 1.0, "volume": 2.0, "delta": 0.5799, "gamma": 0.0368, "vega": 0.0956, "theta": -0.0101, "rho": 0.0812, "theo": 4.3927, "change": 0.7, "open": 4.51, "high": 4.51, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T15:07:12", "percent_change": 18.6667, "prev_day_close": 3.74999988079071}, {"option": "HOG270521P00034000", "bid": 3.7, "bid_size": 140.0, "ask": 4.4, "ask_size": 251.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0379, "vega": 0.0958, "theta": -0.0105, "rho": -0.0787, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HOG270521C00035000", "bid": 3.6, "bid_size": 287.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.426, "open_interest": 18.0, "volume": 3.0, "delta": 0.543, "gamma": 0.0377, "vega": 0.0971, "theta": -0.0102, "rho": 0.0768, "theo": 3.9367, "change": 0.725, "open": 4.27, "high": 4.27, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:07:12", "percent_change": 22.1374, "prev_day_close": 3.27499997615814}, {"option": "HOG270521P00035000", "bid": 4.1, "bid_size": 219.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0388, "vega": 0.097, "theta": -0.0105, "rho": -0.0848, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HOG270521C00036000", "bid": 3.2, "bid_size": 270.0, "ask": 4.2, "ask_size": 231.0, "iv": 0.4407, "open_interest": 12.0, "volume": 1.0, "delta": 0.5065, "gamma": 0.0381, "vega": 0.0977, "theta": -0.0103, "rho": 0.0725, "theo": 3.5214, "change": 0.625, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:07:12", "percent_change": 21.3675, "prev_day_close": 2.92499995231628}, {"option": "HOG270521P00036000", "bid": 4.4, "bid_size": 212.0, "ask": 5.5, "ask_size": 207.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0393, "vega": 0.0974, "theta": -0.0105, "rho": -0.0915, "theo": 5.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HOG270521C00037000", "bid": 2.8, "bid_size": 292.0, "ask": 3.8, "ask_size": 228.0, "iv": 0.4366, "open_interest": 12.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0381, "vega": 0.0975, "theta": -0.0103, "rho": 0.068, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:02:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HOG270521P00037000", "bid": 5.0, "bid_size": 213.0, "ask": 6.1, "ask_size": 218.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0394, "vega": 0.0968, "theta": -0.0103, "rho": -0.0966, "theo": 5.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HOG270521C00038000", "bid": 2.45, "bid_size": 130.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4371, "open_interest": 8.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0379, "vega": 0.0966, "theta": -0.0102, "rho": 0.0635, "theo": 2.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:03:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HOG270521P00038000", "bid": 5.7, "bid_size": 13.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0392, "vega": 0.0956, "theta": -0.0101, "rho": -0.1025, "theo": 6.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "HOG270521C00039000", "bid": 2.15, "bid_size": 132.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0373, "vega": 0.0949, "theta": -0.01, "rho": 0.0591, "theo": 2.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-29T14:30:46", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HOG270521P00039000", "bid": 6.3, "bid_size": 13.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0387, "vega": 0.0935, "theta": -0.0099, "rho": -0.1064, "theo": 6.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HOG270521C00040000", "bid": 1.85, "bid_size": 153.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4236, "open_interest": 13.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0364, "vega": 0.0928, "theta": -0.0098, "rho": 0.0548, "theo": 2.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:48:33", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "HOG270521P00040000", "bid": 7.1, "bid_size": 13.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.038, "vega": 0.091, "theta": -0.0096, "rho": -0.111, "theo": 7.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "HOG270521C00041000", "bid": 1.55, "bid_size": 186.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0354, "vega": 0.0901, "theta": -0.0095, "rho": 0.0506, "theo": 1.9835, "change": 0.0, "open": 0.0, "high": 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": "HOG270521P00041000", "bid": 7.8, "bid_size": 13.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0371, "vega": 0.0875, "theta": -0.0092, "rho": -0.1132, "theo": 8.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HOG270521C00042000", "bid": 1.35, "bid_size": 45.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0341, "vega": 0.087, "theta": -0.0092, "rho": 0.0467, "theo": 1.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HOG270521P00042000", "bid": 8.6, "bid_size": 16.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0361, "vega": 0.0842, "theta": -0.0089, "rho": -0.1155, "theo": 9.2377, "change": 0.0, "open": 0.0, "high": 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": "HOG270521C00045000", "bid": 0.8, "bid_size": 218.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0298, "vega": 0.0765, "theta": -0.0081, "rho": 0.0363, "theo": 1.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HOG270521P00045000", "bid": 11.0, "bid_size": 10.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0323, "vega": 0.0712, "theta": -0.0076, "rho": -0.1152, "theo": 11.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "HOG280121C00005000", "bid": 28.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 29.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-14T10:29:48", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "HOG280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.9012, "open_interest": 146.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0005, "rho": -0.0027, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:57:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOG280121C00010000", "bid": 23.4, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.6798, "open_interest": 22.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0016, "vega": 0.007, "theta": 0.0, "rho": 0.0262, "theo": 24.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-11-03T11:43:47", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "HOG280121P00010000", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.716, "open_interest": 9.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0018, "vega": 0.0158, "theta": -0.0011, "rho": -0.0088, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:08:46", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "HOG280121C00013000", "bid": 20.6, "bid_size": 41.0, "ask": 22.4, "ask_size": 18.0, "iv": 0.6029, "open_interest": 94.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0031, "vega": 0.023, "theta": 0.0, "rho": 0.0867, "theo": 21.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T12:35:29", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HOG280121P00013000", "bid": 0.05, "bid_size": 25.0, "ask": 0.7, "ask_size": 443.0, "iv": 0.6058, "open_interest": 67.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0033, "vega": 0.0258, "theta": -0.0017, "rho": -0.0157, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:59:37", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HOG280121C00015000", "bid": 18.9, "bid_size": 197.0, "ask": 20.6, "ask_size": 170.0, "iv": 0.578, "open_interest": 120.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0045, "vega": 0.0328, "theta": 0.0, "rho": 0.1216, "theo": 19.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T10:10:04", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "HOG280121P00015000", "bid": 0.05, "bid_size": 559.0, "ask": 0.8, "ask_size": 425.0, "iv": 0.5433, "open_interest": 3359.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0046, "vega": 0.0344, "theta": -0.0021, "rho": -0.0222, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:59:27", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HOG280121C00020000", "bid": 14.9, "bid_size": 229.0, "ask": 16.0, "ask_size": 167.0, "iv": 0.493, "open_interest": 362.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0092, "vega": 0.0605, "theta": -0.0015, "rho": 0.1673, "theo": 15.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-11-05T12:12:59", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HOG280121P00020000", "bid": 0.85, "bid_size": 101.0, "ask": 1.35, "ask_size": 174.0, "iv": 0.5077, "open_interest": 2341.0, "volume": 7.0, "delta": -0.0953, "gamma": 0.0094, "vega": 0.0622, "theta": -0.0034, "rho": -0.0472, "theo": 1.0178, "change": 0.185, "open": 1.6, "high": 1.6, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:55:30", "percent_change": 23.871, "prev_day_close": 0.775000000372529}, {"option": "HOG280121C00023000", "bid": 12.6, "bid_size": 312.0, "ask": 13.9, "ask_size": 218.0, "iv": 0.4822, "open_interest": 2679.0, "volume": 20.0, "delta": 0.8638, "gamma": 0.0129, "vega": 0.0805, "theta": -0.0027, "rho": 0.1783, "theo": 13.1488, "change": 0.85, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:35:50", "percent_change": 7.173, "prev_day_close": 11.8499999046326}, {"option": "HOG280121P00023000", "bid": 1.1, "bid_size": 350.0, "ask": 1.85, "ask_size": 178.0, "iv": 0.459, "open_interest": 255.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0131, "vega": 0.0817, "theta": -0.0042, "rho": -0.069, "theo": 1.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "HOG280121C00025000", "bid": 11.2, "bid_size": 322.0, "ask": 12.2, "ask_size": 176.0, "iv": 0.4545, "open_interest": 609.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0154, "vega": 0.0938, "theta": -0.0034, "rho": 0.182, "theo": 11.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T10:22:50", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HOG280121P00025000", "bid": 1.55, "bid_size": 319.0, "ask": 2.4, "ask_size": 171.0, "iv": 0.4503, "open_interest": 1563.0, "volume": 9.0, "delta": -0.1773, "gamma": 0.0157, "vega": 0.0949, "theta": -0.0048, "rho": -0.0863, "theo": 2.0348, "change": -0.045, "open": 2.5, "high": 2.5, "low": 1.99, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:04:48", "percent_change": -2.16867, "prev_day_close": 2.07499998807907}, {"option": "HOG280121C00027000", "bid": 10.2, "bid_size": 157.0, "ask": 11.2, "ask_size": 230.0, "iv": 0.4748, "open_interest": 93.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0179, "vega": 0.1064, "theta": -0.0042, "rho": 0.1829, "theo": 10.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-11-02T11:37:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HOG280121P00027000", "bid": 2.15, "bid_size": 203.0, "ask": 3.0, "ask_size": 197.0, "iv": 0.4426, "open_interest": 60.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0184, "vega": 0.1076, "theta": -0.0052, "rho": -0.1052, "theo": 2.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T12:27:31", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HOG280121C00030000", "bid": 8.3, "bid_size": 260.0, "ask": 9.4, "ask_size": 323.0, "iv": 0.4537, "open_interest": 179.0, "volume": 1.0, "delta": 0.7203, "gamma": 0.0213, "vega": 0.1231, "theta": -0.005, "rho": 0.1866, "theo": 8.5989, "change": 1.1, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T13:36:20", "percent_change": 14.5695, "prev_day_close": 7.55000019073486}, {"option": "HOG280121P00030000", "bid": 3.2, "bid_size": 289.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.4349, "open_interest": 254.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.022, "vega": 0.1242, "theta": -0.0059, "rho": -0.1341, "theo": 3.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:57:07", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HOG280121C00032000", "bid": 7.1, "bid_size": 293.0, "ask": 8.1, "ask_size": 403.0, "iv": 0.4311, "open_interest": 116.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0232, "vega": 0.1318, "theta": -0.0055, "rho": 0.182, "theo": 7.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T09:35:26", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "HOG280121P00032000", "bid": 4.0, "bid_size": 215.0, "ask": 5.0, "ask_size": 235.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0242, "vega": 0.1327, "theta": -0.0062, "rho": -0.1555, "theo": 4.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HOG280121C00035000", "bid": 5.7, "bid_size": 355.0, "ask": 6.9, "ask_size": 439.0, "iv": 0.4292, "open_interest": 1563.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0252, "vega": 0.141, "theta": -0.006, "rho": 0.1689, "theo": 6.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HOG280121P00035000", "bid": 5.4, "bid_size": 203.0, "ask": 6.6, "ask_size": 142.0, "iv": 0.417, "open_interest": 103.0, "volume": 8.0, "delta": -0.4153, "gamma": 0.0267, "vega": 0.1409, "theta": -0.0064, "rho": -0.1817, "theo": 6.0373, "change": -0.94, "open": 6.3, "high": 6.3, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T14:02:57", "percent_change": -13.5252, "prev_day_close": 6.95000004768372}, {"option": "HOG280121C00037000", "bid": 4.9, "bid_size": 352.0, "ask": 6.3, "ask_size": 454.0, "iv": 0.4318, "open_interest": 118.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.026, "vega": 0.1443, "theta": -0.0062, "rho": 0.1588, "theo": 5.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:05:39", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "HOG280121P00037000", "bid": 6.5, "bid_size": 183.0, "ask": 7.9, "ask_size": 195.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0279, "vega": 0.1438, "theta": -0.0065, "rho": -0.2015, "theo": 7.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HOG280121C00040000", "bid": 3.8, "bid_size": 373.0, "ask": 5.1, "ask_size": 433.0, "iv": 0.4184, "open_interest": 195.0, "volume": 35.0, "delta": 0.4822, "gamma": 0.0264, "vega": 0.1453, "theta": -0.0063, "rho": 0.1426, "theo": 4.3611, "change": 1.175, "open": 4.3, "high": 4.5, "low": 4.3, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:13:51", "percent_change": 35.3383, "prev_day_close": 3.32499992847443}, {"option": "HOG280121P00040000", "bid": 8.4, "bid_size": 151.0, "ask": 9.8, "ask_size": 182.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0289, "vega": 0.1425, "theta": -0.0064, "rho": -0.2195, "theo": 9.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HOG280121C00042000", "bid": 3.3, "bid_size": 387.0, "ask": 4.3, "ask_size": 353.0, "iv": 0.4111, "open_interest": 141.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0262, "vega": 0.1437, "theta": -0.0063, "rho": 0.1316, "theo": 3.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T10:50:05", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HOG280121P00042000", "bid": 9.7, "bid_size": 204.0, "ask": 11.3, "ask_size": 48.0, "iv": 0.413, "open_interest": 10.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0292, "vega": 0.1394, "theta": -0.0062, "rho": -0.2334, "theo": 10.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-10T10:35:49", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "HOG280121C00045000", "bid": 2.55, "bid_size": 404.0, "ask": 3.9, "ask_size": 498.0, "iv": 0.4198, "open_interest": 142.0, "volume": 25.0, "delta": 0.3782, "gamma": 0.0254, "vega": 0.1387, "theta": -0.0061, "rho": 0.1157, "theo": 3.0738, "change": 0.575, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:48:37", "percent_change": 24.7312, "prev_day_close": 2.32500004768372}, {"option": "HOG280121P00045000", "bid": 11.9, "bid_size": 90.0, "ask": 13.5, "ask_size": 67.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0291, "vega": 0.1301, "theta": -0.0058, "rho": -0.2383, "theo": 12.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-07-27T11:47:10", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "HOG280121C00050000", "bid": 1.65, "bid_size": 439.0, "ask": 2.9, "ask_size": 434.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.023, "vega": 0.1255, "theta": -0.0056, "rho": 0.0915, "theo": 2.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HOG280121P00050000", "bid": 15.9, "bid_size": 109.0, "ask": 17.6, "ask_size": 117.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0282, "vega": 0.1056, "theta": -0.0051, "rho": -0.2164, "theo": 16.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "HOG290119C00015000", "bid": 18.0, "bid_size": 96.0, "ask": 22.5, "ask_size": 95.0, "iv": 0.6185, "open_interest": 17.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0056, "vega": 0.0619, "theta": -0.0002, "rho": 0.1457, "theo": 19.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-02T11:51:56", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "HOG290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.727, "open_interest": 45.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0051, "vega": 0.0686, "theta": -0.0023, "rho": -0.0829, "theo": 1.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:30:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HOG290119C00018000", "bid": 15.6, "bid_size": 129.0, "ask": 18.8, "ask_size": 79.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0075, "vega": 0.0829, "theta": -0.0009, "rho": 0.1794, "theo": 17.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-10-28T14:18:21", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "HOG290119P00018000", "bid": 0.15, "bid_size": 692.0, "ask": 3.4, "ask_size": 647.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.007, "vega": 0.0876, "theta": -0.0027, "rho": -0.1132, "theo": 1.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T14:07:14", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HOG290119C00020000", "bid": 14.5, "bid_size": 132.0, "ask": 17.5, "ask_size": 82.0, "iv": 0.491, "open_interest": 3.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0088, "vega": 0.0981, "theta": -0.0014, "rho": 0.2042, "theo": 16.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-11-06T12:40:45", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HOG290119P00020000", "bid": 2.0, "bid_size": 1.0, "ask": 2.65, "ask_size": 151.0, "iv": 0.514, "open_interest": 3.0, "volume": 1.0, "delta": -0.1286, "gamma": 0.0084, "vega": 0.1007, "theta": -0.003, "rho": -0.1343, "theo": 2.3637, "change": -0.145, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:07:40", "percent_change": -5.97938, "prev_day_close": 2.42499995231628}, {"option": "HOG290119C00023000", "bid": 12.5, "bid_size": 140.0, "ask": 17.0, "ask_size": 136.0, "iv": 0.533, "open_interest": 9.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0108, "vega": 0.1193, "theta": -0.002, "rho": 0.2347, "theo": 14.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-11-06T10:18:28", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HOG290119P00023000", "bid": 2.1, "bid_size": 322.0, "ask": 4.4, "ask_size": 453.0, "iv": 0.5014, "open_interest": 5.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0106, "vega": 0.1206, "theta": -0.0034, "rho": -0.1714, "theo": 3.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T15:11:07", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "HOG290119C00025000", "bid": 11.0, "bid_size": 137.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.491, "open_interest": 46.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0122, "vega": 0.1322, "theta": -0.0024, "rho": 0.2432, "theo": 13.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T10:02:11", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HOG290119P00025000", "bid": 2.15, "bid_size": 96.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.4308, "open_interest": 6.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0121, "vega": 0.1331, "theta": -0.0036, "rho": -0.199, "theo": 3.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-10-02T12:37:05", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HOG290119C00027000", "bid": 10.1, "bid_size": 142.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4882, "open_interest": 34.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0134, "vega": 0.1437, "theta": -0.0028, "rho": 0.2539, "theo": 11.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-10-26T10:49:39", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HOG290119P00027000", "bid": 2.8, "bid_size": 16.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.4979, "open_interest": 22.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0136, "vega": 0.1449, "theta": -0.0038, "rho": -0.226, "theo": 4.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-05T12:17:43", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HOG290119C00030000", "bid": 9.0, "bid_size": 179.0, "ask": 12.0, "ask_size": 231.0, "iv": 0.4629, "open_interest": 34.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0152, "vega": 0.1591, "theta": -0.0033, "rho": 0.2618, "theo": 10.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T09:45:23", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "HOG290119P00030000", "bid": 4.2, "bid_size": 238.0, "ask": 7.3, "ask_size": 165.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0157, "vega": 0.1604, "theta": -0.004, "rho": -0.2689, "theo": 5.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HOG290119C00032000", "bid": 9.3, "bid_size": 163.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.4897, "open_interest": 2.0, "volume": 1.0, "delta": 0.6726, "gamma": 0.0162, "vega": 0.1677, "theta": -0.0036, "rho": 0.2612, "theo": 9.4266, "change": 0.34, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-09T15:07:40", "percent_change": 3.71585, "prev_day_close": 9.15000009536743}, {"option": "HOG290119P00032000", "bid": 4.9, "bid_size": 258.0, "ask": 8.5, "ask_size": 157.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.017, "vega": 0.1689, "theta": -0.0041, "rho": -0.2963, "theo": 6.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-11-05T12:17:43", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HOG290119C00035000", "bid": 6.6, "bid_size": 242.0, "ask": 9.9, "ask_size": 239.0, "iv": 0.4415, "open_interest": 5.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0175, "vega": 0.1775, "theta": -0.0039, "rho": 0.2584, "theo": 8.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-27T13:14:07", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HOG290119P00035000", "bid": 6.4, "bid_size": 234.0, "ask": 9.6, "ask_size": 136.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0187, "vega": 0.1785, "theta": -0.0042, "rho": -0.3354, "theo": 8.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HOG290119C00037000", "bid": 6.0, "bid_size": 155.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4444, "open_interest": 3.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0181, "vega": 0.1821, "theta": -0.004, "rho": 0.253, "theo": 7.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:46:30", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HOG290119P00037000", "bid": 7.8, "bid_size": 17.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0197, "vega": 0.1827, "theta": -0.0042, "rho": -0.361, "theo": 9.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-28T14:19:07", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HOG290119C00040000", "bid": 5.0, "bid_size": 171.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.4322, "open_interest": 5.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0188, "vega": 0.1864, "theta": -0.0042, "rho": 0.2423, "theo": 6.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:08:02", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HOG290119P00040000", "bid": 9.4, "bid_size": 14.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.021, "vega": 0.1858, "theta": -0.0042, "rho": -0.3932, "theo": 11.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-11-03T12:28:35", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "HOG290119C00045000", "bid": 3.5, "bid_size": 196.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0191, "vega": 0.1872, "theta": -0.0043, "rho": 0.2197, "theo": 5.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "HOG290119P00045000", "bid": 12.8, "bid_size": 13.0, "ask": 16.3, "ask_size": 19.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0225, "vega": 0.1822, "theta": -0.004, "rho": -0.4229, "theo": 14.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HOG290119C00050000", "bid": 2.5, "bid_size": 226.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0187, "vega": 0.1821, "theta": -0.0042, "rho": 0.1955, "theo": 4.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HOG290119P00050000", "bid": 16.5, "bid_size": 13.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0235, "vega": 0.1688, "theta": -0.0037, "rho": -0.4306, "theo": 18.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}], "symbol": "HOG", "security_type": "stock", "exchange_id": 3, "current_price": 34.2, "price_change": 1.54, "price_change_percent": 4.7152, "bid": 33.91, "ask": 34.45, "bid_size": 600, "ask_size": 100, "open": 33.15, "high": 34.44, "low": 33.0289, "close": 34.2, "prev_day_close": 32.66, "volume": 1733819, "iv30": 39.944, "iv30_change": -0.751, "iv30_change_percent": -1.8454, "seqno": 10407765203, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HOG"}