{"timestamp": "2026-11-10 00:23:26", "data": {"options": [{"option": "HOOY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0307, "vega": 0.0006, "theta": -0.0288, "rho": 0.0002, "theo": 4.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HOOY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0403, "vega": 0.0046, "theta": -0.0202, "rho": -0.0005, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOOY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0788, "vega": 0.0026, "theta": -0.033, "rho": 0.0007, "theo": 3.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "HOOY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0635, "vega": 0.0064, "theta": -0.0253, "rho": -0.0008, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HOOY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.1305, "vega": 0.0056, "theta": -0.0392, "rho": 0.0014, "theo": 2.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "HOOY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0992, "vega": 0.0088, "theta": -0.031, "rho": -0.0013, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.1758, "vega": 0.01, "theta": -0.0436, "rho": 0.0021, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "HOOY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.786, "open_interest": 1.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.1468, "vega": 0.0115, "theta": -0.0362, "rho": -0.0022, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:31:57", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "HOOY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.21, "vega": 0.0128, "theta": -0.0432, "rho": 0.0021, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:17:14", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "HOOY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7712, "open_interest": 1.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.184, "vega": 0.0132, "theta": -0.0381, "rho": -0.0035, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:27:23", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HOOY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.1892, "vega": 0.0124, "theta": -0.0375, "rho": 0.0016, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HOOY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.1726, "vega": 0.0121, "theta": -0.0342, "rho": -0.005, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "HOOY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.1379, "vega": 0.0097, "theta": -0.0297, "rho": 0.0011, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 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": "HOOY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7695, "open_interest": 8.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.128, "vega": 0.0094, "theta": -0.0274, "rho": -0.0062, "theo": 2.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T12:59:08", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "HOOY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.093, "vega": 0.0072, "theta": -0.0228, "rho": 0.0007, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6517, "open_interest": 3.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0872, "vega": 0.007, "theta": -0.0211, "rho": -0.007, "theo": 3.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T13:28:18", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "HOOY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1831, "open_interest": 24.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0627, "vega": 0.0053, "theta": -0.0176, "rho": 0.0005, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:31:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.911, "open_interest": 13.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0593, "vega": 0.0051, "theta": -0.0162, "rho": -0.0076, "theo": 4.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-05T15:00:47", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HOOY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3117, "open_interest": 2.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0434, "vega": 0.004, "theta": -0.0138, "rho": 0.0003, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:15:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HOOY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0413, "vega": 0.0038, "theta": -0.0126, "rho": -0.0082, "theo": 5.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T13:00:58", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HOOY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1888, "open_interest": 40.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0309, "vega": 0.003, "theta": -0.0111, "rho": 0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:25:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOOY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0296, "vega": 0.0029, "theta": -0.0099, "rho": -0.0086, "theo": 6.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T14:24:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HOOY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6176, "open_interest": 27.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0227, "vega": 0.0024, "theta": -0.009, "rho": 0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T13:44:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.949, "gamma": 0.0218, "vega": 0.0023, "theta": -0.0079, "rho": -0.0091, "theo": 6.9922, "change": -0.7, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:55:38", "percent_change": -8.80503, "prev_day_close": 7.95000004768372}, {"option": "HOOY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7424, "open_interest": 5.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0171, "vega": 0.0018, "theta": -0.0074, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:29:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0165, "vega": 0.0018, "theta": -0.0063, "rho": -0.0094, "theo": 7.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-22T12:30:54", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "HOOY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.527, "open_interest": 10.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0131, "vega": 0.0015, "theta": -0.0062, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOOY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0127, "vega": 0.0015, "theta": -0.005, "rho": -0.0098, "theo": 8.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T15:49:07", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "HOOY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1221, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0053, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-15T10:41:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.01, "vega": 0.0012, "theta": -0.004, "rho": -0.0102, "theo": 9.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T15:49:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HOOY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0756, "open_interest": 10.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0082, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T12:46:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.008, "vega": 0.001, "theta": -0.0031, "rho": -0.0106, "theo": 10.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HOOY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1751, "open_interest": 8.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0039, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-05T15:45:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0024, "rho": -0.011, "theo": 11.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "HOOY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2699, "open_interest": 3.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0055, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-23T12:46:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0018, "rho": -0.0113, "theo": 12.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "HOOY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3607, "open_interest": 1.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0046, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-23T10:46:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0013, "rho": -0.0117, "theo": 13.9561, "change": 0.0, "open": 0.0, "high": 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": "HOOY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0009, "rho": -0.012, "theo": 14.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "HOOY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0005, "rho": -0.0124, "theo": 15.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "HOOY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0839, "vega": 0.0087, "theta": -0.0334, "rho": 0.003, "theo": 4.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-07-23T09:43:22", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HOOY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8006, "open_interest": 2.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0475, "vega": 0.0171, "theta": -0.0194, "rho": -0.0051, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T14:20:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HOOY261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.1067, "vega": 0.0124, "theta": -0.0324, "rho": 0.0038, "theo": 3.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "HOOY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0611, "vega": 0.0194, "theta": -0.0196, "rho": -0.0064, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "HOOY261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.1218, "vega": 0.0162, "theta": -0.0308, "rho": 0.0047, "theo": 2.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "HOOY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0769, "vega": 0.0217, "theta": -0.0195, "rho": -0.0081, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "HOOY261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.135, "vega": 0.0206, "theta": -0.0278, "rho": 0.0053, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "HOOY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7111, "open_interest": 3.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0908, "vega": 0.0233, "theta": -0.019, "rho": -0.0105, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T12:43:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HOOY261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.1293, "vega": 0.0231, "theta": -0.0248, "rho": 0.0054, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "HOOY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.095, "vega": 0.0234, "theta": -0.0183, "rho": -0.0133, "theo": 1.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "HOOY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5394, "open_interest": 5.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.1117, "vega": 0.0228, "theta": -0.0224, "rho": 0.0048, "theo": 0.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:19:59", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "HOOY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6424, "open_interest": 20.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0877, "vega": 0.0222, "theta": -0.0175, "rho": -0.016, "theo": 2.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T10:51:34", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "HOOY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0917, "vega": 0.0212, "theta": -0.0206, "rho": 0.0042, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOOY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6572, "open_interest": 5.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0759, "vega": 0.0203, "theta": -0.0169, "rho": -0.0183, "theo": 3.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T09:30:14", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "HOOY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0753, "vega": 0.0194, "theta": -0.0193, "rho": 0.0036, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOOY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6672, "open_interest": 2.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0646, "vega": 0.0185, "theta": -0.0163, "rho": -0.0203, "theo": 4.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-06T14:01:35", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "HOOY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0628, "vega": 0.018, "theta": -0.0184, "rho": 0.0031, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 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": "HOOY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6964, "open_interest": 6.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0552, "vega": 0.0169, "theta": -0.0157, "rho": -0.022, "theo": 5.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T10:06:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HOOY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5668, "open_interest": 10.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0533, "vega": 0.0164, "theta": -0.0176, "rho": 0.0028, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T10:28:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8105, "open_interest": 30.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0477, "vega": 0.0155, "theta": -0.0152, "rho": -0.0236, "theo": 6.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-03T13:12:29", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HOOY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8876, "open_interest": 1.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.046, "vega": 0.0149, "theta": -0.017, "rho": 0.0025, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T14:21:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8534, "open_interest": 6.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0417, "vega": 0.0143, "theta": -0.0148, "rho": -0.0251, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-05T15:00:47", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HOOY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9582, "open_interest": 3.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0403, "vega": 0.014, "theta": -0.0165, "rho": 0.0023, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T15:47:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7029, "open_interest": 9.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0369, "vega": 0.0134, "theta": -0.0144, "rho": -0.0265, "theo": 8.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T13:11:34", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HOOY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0068, "open_interest": 5.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0357, "vega": 0.0133, "theta": -0.016, "rho": 0.0021, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:45:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9132, "open_interest": 4.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.033, "vega": 0.0125, "theta": -0.014, "rho": -0.0279, "theo": 9.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T09:56:54", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HOOY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.032, "vega": 0.0122, "theta": -0.0156, "rho": 0.0019, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9752, "open_interest": 5.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0297, "vega": 0.0118, "theta": -0.0136, "rho": -0.0292, "theo": 10.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T15:49:07", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "HOOY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1272, "open_interest": 29.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0289, "vega": 0.0116, "theta": -0.0152, "rho": 0.0018, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:48:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOY261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0343, "open_interest": 7.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.027, "vega": 0.0111, "theta": -0.0132, "rho": -0.0305, "theo": 11.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-30T15:49:07", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HOOY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9269, "open_interest": 15.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0263, "vega": 0.0111, "theta": -0.0149, "rho": 0.0016, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOOY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0909, "open_interest": 12.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0247, "vega": 0.0106, "theta": -0.0128, "rho": -0.0317, "theo": 12.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-27T15:44:48", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HOOY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2344, "open_interest": 6.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0242, "vega": 0.0103, "theta": -0.0146, "rho": 0.0015, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:47:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1452, "open_interest": 12.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0228, "vega": 0.01, "theta": -0.0125, "rho": -0.033, "theo": 12.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-25T12:36:11", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "HOOY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2843, "open_interest": 7.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0223, "vega": 0.0099, "theta": -0.0143, "rho": 0.0014, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T14:59:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0961, "open_interest": 13.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0211, "vega": 0.0096, "theta": -0.0122, "rho": -0.0342, "theo": 13.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T15:44:48", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HOOY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8788, "open_interest": 15.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0207, "vega": 0.0096, "theta": -0.0141, "rho": 0.0014, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:37:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1453, "open_interest": 21.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0196, "vega": 0.0092, "theta": -0.0119, "rho": -0.0354, "theo": 14.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-11T10:47:00", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "HOOY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0193, "vega": 0.0092, "theta": -0.0138, "rho": 0.0013, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1316, "open_interest": 1.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0183, "vega": 0.0088, "theta": -0.0116, "rho": -0.0366, "theo": 15.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-07-06T11:59:40", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "HOOY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4219, "open_interest": 38.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.018, "vega": 0.0087, "theta": -0.0136, "rho": 0.0012, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0172, "vega": 0.0085, "theta": -0.0113, "rho": -0.0378, "theo": 16.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "HOOY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4642, "open_interest": 4.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.017, "vega": 0.0083, "theta": -0.0134, "rho": 0.0011, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T10:07:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0162, "vega": 0.0081, "theta": -0.011, "rho": -0.039, "theo": 17.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HOOY261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0145, "open_interest": 3.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.016, "vega": 0.0081, "theta": -0.0132, "rho": 0.0011, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:08:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0153, "vega": 0.0079, "theta": -0.0107, "rho": -0.0402, "theo": 18.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "HOOY261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5436, "open_interest": 2.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0151, "vega": 0.0078, "theta": -0.013, "rho": 0.001, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:03:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0145, "vega": 0.0076, "theta": -0.0105, "rho": -0.0413, "theo": 19.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "HOOY261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0143, "vega": 0.0076, "theta": -0.0128, "rho": 0.001, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0137, "vega": 0.0074, "theta": -0.0102, "rho": -0.0425, "theo": 20.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "HOOY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6175, "open_interest": 5.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0136, "vega": 0.0074, "theta": -0.0126, "rho": 0.001, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1042, "open_interest": 1.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0131, "vega": 0.0072, "theta": -0.01, "rho": -0.0436, "theo": 21.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-23T10:26:15", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "HOOY261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.013, "vega": 0.0072, "theta": -0.0124, "rho": 0.001, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0125, "vega": 0.0069, "theta": -0.0097, "rho": -0.0448, "theo": 22.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-09-24T15:19:31", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "HOOY261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0124, "vega": 0.0068, "theta": -0.0123, "rho": 0.0009, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:51:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0119, "vega": 0.0067, "theta": -0.0095, "rho": -0.046, "theo": 23.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-09-24T15:19:31", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "HOOY270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0373, "rho": 0.0, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "HOOY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0442, "vega": 0.0345, "theta": -0.0075, "rho": -0.0304, "theo": 2.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "HOOY270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0828, "vega": 0.0, "theta": -0.0373, "rho": 0.0, "theo": 3.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HOOY270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0447, "vega": 0.0349, "theta": -0.0075, "rho": -0.0365, "theo": 2.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "HOOY270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.1864, "vega": 0.0205, "theta": -0.0335, "rho": 0.0058, "theo": 2.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "HOOY270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0438, "vega": 0.0342, "theta": -0.0073, "rho": -0.0425, "theo": 3.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "HOOY270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.1467, "vega": 0.0302, "theta": -0.0236, "rho": 0.0084, "theo": 1.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "HOOY270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0418, "vega": 0.0327, "theta": -0.0068, "rho": -0.0484, "theo": 4.0551, "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": 4.29999995231628}, {"option": "HOOY270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.1159, "vega": 0.034, "theta": -0.0196, "rho": 0.0094, "theo": 1.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "HOOY270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0391, "vega": 0.0306, "theta": -0.0062, "rho": -0.0541, "theo": 4.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-05T09:57:16", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HOOY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0929, "vega": 0.0341, "theta": -0.0156, "rho": 0.0091, "theo": 1.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "HOOY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4658, "open_interest": 1.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0358, "vega": 0.028, "theta": -0.0056, "rho": -0.0596, "theo": 5.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-06T14:01:35", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HOOY270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.075, "vega": 0.032, "theta": -0.0126, "rho": 0.0082, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HOOY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4737, "open_interest": 5.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0323, "vega": 0.0253, "theta": -0.0048, "rho": -0.0649, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-30T09:56:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HOOY270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.061, "vega": 0.029, "theta": -0.0103, "rho": 0.0072, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HOOY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4684, "open_interest": 37.0, "volume": 5.0, "delta": -0.6251, "gamma": 0.0287, "vega": 0.0225, "theta": -0.0041, "rho": -0.07, "theo": 7.3651, "change": -0.55, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T14:49:18", "percent_change": -7.14285, "prev_day_close": 7.69999980926514}, {"option": "HOOY270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0498, "vega": 0.0258, "theta": -0.0084, "rho": 0.0061, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HOOY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3902, "open_interest": 50.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0252, "vega": 0.0198, "theta": -0.0034, "rho": -0.0748, "theo": 8.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-06T14:40:06", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HOOY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0407, "vega": 0.0228, "theta": -0.0068, "rho": 0.0054, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 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": "HOOY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3587, "open_interest": 79.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.022, "vega": 0.0172, "theta": -0.0027, "rho": -0.0795, "theo": 9.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-11-06T10:31:27", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HOOY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7495, "open_interest": 98.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0335, "vega": 0.0196, "theta": -0.0057, "rho": 0.0044, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T12:07:57", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "HOOY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0191, "vega": 0.0151, "theta": -0.0021, "rho": -0.0838, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-27T14:14:12", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "HOOY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0277, "vega": 0.0173, "theta": -0.0048, "rho": 0.0038, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "HOOY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3061, "open_interest": 8.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0166, "vega": 0.0132, "theta": -0.0016, "rho": -0.0881, "theo": 11.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:09:18", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HOOY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8101, "open_interest": 6.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.023, "vega": 0.0146, "theta": -0.004, "rho": 0.0032, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:46:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HOOY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0144, "vega": 0.0116, "theta": -0.0012, "rho": -0.0922, "theo": 12.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:56:54", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HOOY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0192, "vega": 0.0129, "theta": -0.0034, "rho": 0.0028, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:41:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HOOY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0124, "vega": 0.0101, "theta": -0.0007, "rho": -0.0962, "theo": 12.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-26T09:37:10", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "HOOY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8689, "open_interest": 2.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0161, "vega": 0.0109, "theta": -0.0029, "rho": 0.0023, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T11:02:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0107, "vega": 0.0088, "theta": -0.0003, "rho": -0.1001, "theo": 13.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-09T12:54:01", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "HOOY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0136, "vega": 0.0097, "theta": -0.0025, "rho": 0.002, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0093, "vega": 0.0076, "theta": 0.0, "rho": -0.104, "theo": 14.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-07-23T09:52:05", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HOOY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0115, "vega": 0.0081, "theta": -0.0021, "rho": 0.0016, "theo": 0.0773, "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": 0.600000023841858}, {"option": "HOOY270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.7306, "gamma": 0.008, "vega": 0.0066, "theta": 0.0, "rho": -0.1078, "theo": 15.876, "change": -0.86, "open": 16.07, "high": 16.07, "low": 15.49, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-11-09T15:43:32", "percent_change": -5.25994, "prev_day_close": 16.3500003814697}, {"option": "HOOY270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0097, "vega": 0.0073, "theta": -0.0018, "rho": 0.0014, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.7346, "gamma": 0.0069, "vega": 0.0058, "theta": 0.0, "rho": -0.1116, "theo": 16.8491, "change": -0.65, "open": 16.47, "high": 16.6, "low": 16.47, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T15:36:07", "percent_change": -3.76812, "prev_day_close": 17.25}, {"option": "HOOY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0082, "vega": 0.0061, "theta": -0.0015, "rho": 0.0012, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": -0.738, "gamma": 0.006, "vega": 0.005, "theta": 0.0, "rho": -0.1153, "theo": 17.824, "change": -0.27, "open": 17.37, "high": 17.93, "low": 17.37, "tick": "up", "last_trade_price": 17.93, "last_trade_time": "2026-11-09T15:16:52", "percent_change": -1.48352, "prev_day_close": 18.1999998092651}, {"option": "HOOY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.007, "vega": 0.0053, "theta": -0.0013, "rho": 0.001, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0052, "vega": 0.0044, "theta": 0.0, "rho": -0.119, "theo": 18.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T15:04:26", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "HOOY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.006, "vega": 0.0047, "theta": -0.0011, "rho": 0.0009, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0045, "vega": 0.0038, "theta": 0.0, "rho": -0.1226, "theo": 19.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.39, "last_trade_time": "2026-10-19T14:56:23", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "HOOY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0051, "vega": 0.004, "theta": -0.001, "rho": 0.0007, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOOY270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.745, "gamma": 0.0039, "vega": 0.0033, "theta": 0.0, "rho": -0.1263, "theo": 20.7569, "change": -0.82, "open": 20.82, "high": 20.82, "low": 20.18, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-11-09T14:41:51", "percent_change": -3.90476, "prev_day_close": 21.0}, {"option": "HOOY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0044, "vega": 0.0035, "theta": -0.0008, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0034, "vega": 0.0029, "theta": 0.0, "rho": -0.1299, "theo": 21.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T14:29:45", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HOOY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0008, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -0.7468, "gamma": 0.0033, "vega": 0.0029, "theta": 0.0, "rho": -0.1334, "theo": 22.72, "change": -0.55, "open": 22.32, "high": 22.6, "low": 22.32, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T14:20:46", "percent_change": -2.37581, "prev_day_close": 23.1500005722046}, {"option": "HOOY270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.004, "vega": 0.0034, "theta": -0.0008, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": -0.7469, "gamma": 0.0032, "vega": 0.0028, "theta": 0.0, "rho": -0.137, "theo": 23.7035, "change": -0.6, "open": 23.55, "high": 23.55, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:17:30", "percent_change": -2.5, "prev_day_close": 24.0}, {"option": "HOOY270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0039, "vega": 0.0034, "theta": -0.0009, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0031, "vega": 0.0028, "theta": 0.0, "rho": -0.1405, "theo": 24.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-09T15:15:32", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "HOOY270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0037, "vega": 0.0033, "theta": -0.0009, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.003, "vega": 0.0028, "theta": 0.0, "rho": -0.144, "theo": 25.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-10-08T15:20:54", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "HOOY270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7013, "open_interest": 9.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0036, "vega": 0.0032, "theta": -0.0009, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:56:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOY270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0029, "vega": 0.0028, "theta": 0.0, "rho": -0.1476, "theo": 26.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-08T15:32:44", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "HOOY270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0508, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "HOOY270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7308, "open_interest": 66.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0302, "vega": 0.0411, "theta": -0.0049, "rho": -0.0591, "theo": 3.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:25:05", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HOOY270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.1404, "vega": 0.0161, "theta": -0.0262, "rho": 0.0058, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "HOOY270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0303, "vega": 0.0409, "theta": -0.0047, "rho": -0.0677, "theo": 3.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "HOOY270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.122, "vega": 0.0325, "theta": -0.0208, "rho": 0.0115, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "HOOY270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5866, "open_interest": 5.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0294, "vega": 0.04, "theta": -0.0045, "rho": -0.0761, "theo": 4.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-05T09:57:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HOOY270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.095, "vega": 0.0403, "theta": -0.0177, "rho": 0.014, "theo": 2.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "HOOY270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7369, "open_interest": 15.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0279, "vega": 0.0388, "theta": -0.0042, "rho": -0.0843, "theo": 5.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T10:05:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HOOY270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0782, "vega": 0.0433, "theta": -0.0151, "rho": 0.015, "theo": 1.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-28T14:22:55", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "HOOY270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5874, "open_interest": 25.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0262, "vega": 0.0376, "theta": -0.004, "rho": -0.0921, "theo": 6.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:31:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HOOY270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0646, "vega": 0.0442, "theta": -0.0133, "rho": 0.0152, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T15:10:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HOOY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 3.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0246, "vega": 0.0363, "theta": -0.0038, "rho": -0.0996, "theo": 7.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-27T15:44:48", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HOOY270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0549, "vega": 0.0438, "theta": -0.0121, "rho": 0.015, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 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": "HOOY270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6295, "open_interest": 0.0, "volume": 1.0, "delta": -0.4876, "gamma": 0.023, "vega": 0.0351, "theta": -0.0036, "rho": -0.1068, "theo": 8.0805, "change": -0.5, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T09:55:38", "percent_change": -5.84796, "prev_day_close": 8.55000019073486}, {"option": "HOOY270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5745, "open_interest": 1.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0474, "vega": 0.0428, "theta": -0.0111, "rho": 0.0143, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T11:16:39", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HOOY270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6282, "open_interest": 1.0, "volume": 5.0, "delta": -0.5002, "gamma": 0.0217, "vega": 0.034, "theta": -0.0034, "rho": -0.1138, "theo": 8.9945, "change": -0.65, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T14:49:18", "percent_change": -6.87831, "prev_day_close": 9.45000004768372}, {"option": "HOOY270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0419, "vega": 0.0414, "theta": -0.0104, "rho": 0.0137, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HOOY270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6545, "open_interest": 6.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0204, "vega": 0.033, "theta": -0.0032, "rho": -0.1207, "theo": 9.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-27T15:44:48", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HOOY270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0373, "vega": 0.0404, "theta": -0.0098, "rho": 0.0134, "theo": 1.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HOOY270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0193, "vega": 0.032, "theta": -0.003, "rho": -0.1274, "theo": 10.8508, "change": 0.0, "open": 0.0, "high": 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": "HOOY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0338, "vega": 0.0393, "theta": -0.0093, "rho": 0.0128, "theo": 1.0899, "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": 0.800000011920929}, {"option": "HOOY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0183, "vega": 0.0312, "theta": -0.0028, "rho": -0.134, "theo": 11.7884, "change": 0.0, "open": 0.0, "high": 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": "HOOY270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0308, "vega": 0.0379, "theta": -0.0089, "rho": 0.0122, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HOOY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0174, "vega": 0.0304, "theta": -0.0026, "rho": -0.1406, "theo": 12.7306, "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": 13.1500000953674}, {"option": "HOOY270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0284, "vega": 0.0366, "theta": -0.0086, "rho": 0.0118, "theo": 0.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HOOY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0166, "vega": 0.0296, "theta": -0.0024, "rho": -0.147, "theo": 13.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HOOY270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0263, "vega": 0.036, "theta": -0.0084, "rho": 0.0115, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HOOY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7147, "open_interest": 5.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0159, "vega": 0.029, "theta": -0.0022, "rho": -0.1534, "theo": 14.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T15:30:50", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HOOY270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0245, "vega": 0.0353, "theta": -0.0081, "rho": 0.0114, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HOOY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7282, "open_interest": 5.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0152, "vega": 0.0284, "theta": -0.002, "rho": -0.1597, "theo": 15.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T15:30:50", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "HOOY270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.023, "vega": 0.0344, "theta": -0.0079, "rho": 0.0109, "theo": 0.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HOOY270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0146, "vega": 0.0278, "theta": -0.0017, "rho": -0.166, "theo": 16.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "HOOY270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0217, "vega": 0.0329, "theta": -0.0077, "rho": 0.0102, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HOOY270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.773, "open_interest": 2.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0141, "vega": 0.0272, "theta": -0.0015, "rho": -0.1722, "theo": 17.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-10-26T15:51:08", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "HOOY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0206, "vega": 0.0323, "theta": -0.0076, "rho": 0.01, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HOOY270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7101, "open_interest": 5.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0136, "vega": 0.0267, "theta": -0.0013, "rho": -0.1783, "theo": 18.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-28T15:46:57", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HOOY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.866, "open_interest": 1.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0195, "vega": 0.0316, "theta": -0.0074, "rho": 0.0097, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T15:18:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HOOY270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7159, "open_interest": 32.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0131, "vega": 0.0262, "theta": -0.0011, "rho": -0.1844, "theo": 19.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.68, "last_trade_time": "2026-11-03T15:08:03", "percent_change": 0.0, "prev_day_close": 19.6999998092651}], "symbol": "HOOY", "security_type": "stock", "exchange_id": 3, "current_price": 19.32, "price_change": 0.47, "price_change_percent": 2.4934, "bid": 19.1, "ask": 19.69, "bid_size": 100, "ask_size": 200, "open": 18.8, "high": 19.7899, "low": 18.8, "close": 19.32, "prev_day_close": 18.85, "volume": 69894, "iv30": 64.505, "iv30_change": -0.341, "iv30_change_percent": -0.5259, "seqno": 10409824510, "last_trade_time": "2026-11-09T15:59:45", "tick": "down"}, "symbol": "HOOY"}