{"timestamp": "2026-11-10 00:51:52", "data": {"options": [{"option": "HOMB261120C00017500", "bid": 10.8, "bid_size": 72.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1384, "rho": 0.0, "theo": 12.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HOMB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 101.0, "iv": 3.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0046, "vega": 0.0019, "theta": -0.012, "rho": -0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HOMB261120C00020000", "bid": 8.3, "bid_size": 72.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1254, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HOMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 2.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0081, "vega": 0.0027, "theta": -0.0141, "rho": -0.0002, "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": 1.07500004768372}, {"option": "HOMB261120C00022500", "bid": 5.8, "bid_size": 72.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0025, "vega": 0.0, "theta": -0.1076, "rho": 0.0, "theo": 7.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-16T12:32:09", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HOMB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.036, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0151, "vega": 0.004, "theta": -0.0168, "rho": -0.0004, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:04:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOMB261120C00025000", "bid": 3.9, "bid_size": 73.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.033, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0241, "vega": 0.0013, "theta": -0.08, "rho": 0.001, "theo": 5.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T15:48:25", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HOMB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.5655, "open_interest": 11.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0316, "vega": 0.0063, "theta": -0.02, "rho": -0.0006, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T10:09:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.6022, "open_interest": 14.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.2508, "vega": 0.0207, "theta": -0.0287, "rho": 0.0057, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:49:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HOMB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 74.0, "iv": 0.6771, "open_interest": 6.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.2548, "vega": 0.0207, "theta": -0.0292, "rho": -0.0038, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T14:16:21", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "HOMB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.9226, "open_interest": 1.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0539, "vega": 0.0097, "theta": -0.0279, "rho": 0.0011, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:40:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOMB261120P00035000", "bid": 3.0, "bid_size": 72.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0556, "vega": 0.0092, "theta": -0.0282, "rho": -0.0056, "theo": 5.0015, "change": 0.0, "open": 0.0, "high": 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": "HOMB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0222, "vega": 0.0058, "theta": -0.024, "rho": 0.0005, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261120P00040000", "bid": 8.0, "bid_size": 72.0, "ask": 11.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.023, "vega": 0.0052, "theta": -0.024, "rho": -0.0053, "theo": 9.949, "change": 0.0, "open": 0.0, "high": 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": "HOMB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 256.0, "iv": 2.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0126, "vega": 0.0042, "theta": -0.0211, "rho": 0.0004, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261120P00045000", "bid": 12.9, "bid_size": 72.0, "ask": 16.9, "ask_size": 60.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.013, "vega": 0.0034, "theta": -0.0206, "rho": -0.0047, "theo": 14.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "HOMB261218C00015000", "bid": 13.3, "bid_size": 41.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0118, "vega": 0.0049, "theta": -0.0364, "rho": 0.0048, "theo": 15.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-07-02T12:13:29", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "HOMB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 237.0, "iv": 2.0638, "open_interest": 53.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0062, "vega": 0.0084, "theta": -0.0148, "rho": -0.0015, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-04-16T15:59:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261218C00017500", "bid": 10.8, "bid_size": 48.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0189, "vega": 0.0063, "theta": -0.0211, "rho": 0.0058, "theo": 12.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HOMB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0095, "vega": 0.0108, "theta": -0.0159, "rho": -0.002, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HOMB261218C00020000", "bid": 8.9, "bid_size": 48.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0243, "vega": 0.0137, "theta": -0.0163, "rho": 0.0131, "theo": 10.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HOMB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0146, "vega": 0.0138, "theta": -0.017, "rho": -0.0027, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261218C00022500", "bid": 5.8, "bid_size": 48.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0241, "vega": 0.0178, "theta": -0.0174, "rho": 0.0151, "theo": 8.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HOMB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0232, "vega": 0.0179, "theta": -0.018, "rho": -0.0037, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261218C00025000", "bid": 3.9, "bid_size": 48.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0389, "vega": 0.0235, "theta": -0.0183, "rho": 0.017, "theo": 5.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HOMB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.4369, "open_interest": 5.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0386, "vega": 0.0235, "theta": -0.0187, "rho": -0.0054, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T09:47:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOMB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.1503, "open_interest": 179.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.1142, "vega": 0.039, "theta": -0.0175, "rho": 0.0148, "theo": 1.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T14:43:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HOMB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 73.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.1144, "vega": 0.039, "theta": -0.0175, "rho": -0.0148, "theo": 1.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HOMB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.6822, "open_interest": 1.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0574, "vega": 0.0253, "theta": -0.0144, "rho": 0.0051, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-05T09:30:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261218P00035000", "bid": 3.0, "bid_size": 71.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0582, "vega": 0.0251, "theta": -0.0141, "rho": -0.0233, "theo": 5.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "HOMB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0277, "vega": 0.0165, "theta": -0.0126, "rho": 0.0027, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOMB261218P00040000", "bid": 8.0, "bid_size": 48.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0286, "vega": 0.0162, "theta": -0.012, "rho": -0.0236, "theo": 10.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-06-15T14:49:21", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HOMB270319C00015000", "bid": 13.3, "bid_size": 41.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0017, "vega": 0.0, "theta": -0.0557, "rho": 0.0, "theo": 15.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-07-24T12:34:19", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HOMB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 313.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0068, "vega": 0.0174, "theta": -0.0052, "rho": -0.0059, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319C00017500", "bid": 11.3, "bid_size": 48.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0214, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HOMB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0103, "vega": 0.0224, "theta": -0.0057, "rho": -0.0079, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319C00020000", "bid": 8.3, "bid_size": 71.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0423, "vega": 0.0243, "theta": -0.0054, "rho": 0.0302, "theo": 10.3903, "change": 0.0, "open": 0.0, "high": 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": "HOMB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0157, "vega": 0.0288, "theta": -0.0062, "rho": -0.0108, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319C00022500", "bid": 6.1, "bid_size": 71.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0273, "vega": 0.0322, "theta": -0.006, "rho": 0.0363, "theo": 8.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HOMB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0244, "vega": 0.037, "theta": -0.0066, "rho": -0.015, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319C00025000", "bid": 4.1, "bid_size": 107.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.3535, "open_interest": 6.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0405, "vega": 0.0433, "theta": -0.0066, "rho": 0.0419, "theo": 5.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T10:44:36", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "HOMB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 73.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0389, "vega": 0.0477, "theta": -0.0069, "rho": -0.0217, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HOMB270319C00030000", "bid": 0.6, "bid_size": 53.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3272, "open_interest": 88.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0934, "vega": 0.0694, "theta": -0.0068, "rho": 0.0388, "theo": 1.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:35:41", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HOMB270319P00030000", "bid": 0.35, "bid_size": 382.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.282, "open_interest": 30.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0886, "vega": 0.0699, "theta": -0.0064, "rho": -0.0547, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T12:55:12", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "HOMB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.4012, "open_interest": 13.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0548, "vega": 0.0504, "theta": -0.0056, "rho": 0.0177, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-14T14:29:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319P00035000", "bid": 3.5, "bid_size": 102.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0534, "vega": 0.0501, "theta": -0.0049, "rho": -0.0904, "theo": 5.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "HOMB270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0289, "vega": 0.0347, "theta": -0.0049, "rho": 0.0102, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270319P00040000", "bid": 8.0, "bid_size": 48.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0287, "vega": 0.0347, "theta": -0.0037, "rho": -0.1078, "theo": 10.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "HOMB270617C00015000", "bid": 13.3, "bid_size": 41.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 15.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-10-27T14:39:24", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HOMB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0059, "vega": 0.0182, "theta": -0.0022, "rho": -0.0072, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270617C00017500", "bid": 11.3, "bid_size": 48.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0252, "vega": 0.0194, "theta": 0.0, "rho": 0.0512, "theo": 12.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HOMB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 103.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0096, "vega": 0.0256, "theta": -0.0028, "rho": -0.0109, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270617C00020000", "bid": 8.9, "bid_size": 71.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0148, "vega": 0.0303, "theta": -0.0012, "rho": 0.0651, "theo": 10.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "HOMB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 104.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0152, "vega": 0.0355, "theta": -0.0034, "rho": -0.0164, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270617C00022500", "bid": 6.5, "bid_size": 74.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0237, "vega": 0.044, "theta": -0.0025, "rho": 0.0736, "theo": 8.2681, "change": 0.0, "open": 0.0, "high": 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": "HOMB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0236, "vega": 0.0484, "theta": -0.004, "rho": -0.025, "theo": 0.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270617C00025000", "bid": 4.5, "bid_size": 92.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0361, "vega": 0.0606, "theta": -0.0037, "rho": 0.0825, "theo": 6.1173, "change": 0.0, "open": 0.0, "high": 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": "HOMB270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 67.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0356, "vega": 0.0642, "theta": -0.0047, "rho": -0.0382, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HOMB270617C00030000", "bid": 1.45, "bid_size": 38.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3146, "open_interest": 3.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0608, "vega": 0.0896, "theta": -0.0054, "rho": 0.0743, "theo": 2.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T14:47:12", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "HOMB270617P00030000", "bid": 1.05, "bid_size": 14.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0601, "vega": 0.0902, "theta": -0.0054, "rho": -0.085, "theo": 2.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "HOMB270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.3454, "open_interest": 1.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0513, "vega": 0.0794, "theta": -0.005, "rho": 0.0438, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T10:11:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HOMB270617P00035000", "bid": 4.1, "bid_size": 59.0, "ask": 7.2, "ask_size": 53.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0514, "vega": 0.0784, "theta": -0.004, "rho": -0.1291, "theo": 5.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "HOMB270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0326, "vega": 0.057, "theta": -0.004, "rho": 0.0248, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOMB270617P00040000", "bid": 8.0, "bid_size": 70.0, "ask": 11.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0341, "vega": 0.0546, "theta": -0.0022, "rho": -0.1373, "theo": 10.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-10-27T14:40:32", "percent_change": 0.0, "prev_day_close": 10.5499997138977}], "symbol": "HOMB", "security_type": "stock", "exchange_id": 3, "current_price": 30.4, "price_change": 0.54, "price_change_percent": 1.8084, "bid": 30.03, "ask": 30.4, "bid_size": 100, "ask_size": 100, "open": 30.85, "high": 30.5025, "low": 30.04, "close": 30.4, "prev_day_close": 29.86, "volume": 1815669, "iv30": 33.455, "iv30_change": -0.245, "iv30_change_percent": -0.727, "seqno": 10412415599, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "HOMB"}