{"timestamp": "2026-11-10 00:03:09", "data": {"options": [{"option": "HOS261120C00002500", "bid": 1.8, "bid_size": 461.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0333, "vega": 0.001, "theta": -0.0142, "rho": 0.0008, "theo": 3.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HOS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 6.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0333, "vega": 0.001, "theta": -0.0146, "rho": -0.0001, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 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": "HOS261120C00005000", "bid": 0.1, "bid_size": 2014.0, "ask": 0.75, "ask_size": 628.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.2892, "vega": 0.0033, "theta": -0.0197, "rho": 0.0011, "theo": 0.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:41:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HOS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.2907, "vega": 0.0033, "theta": -0.0199, "rho": -0.0006, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2414.0, "iv": 3.0199, "open_interest": 385.0, "volume": 3.0, "delta": 0.1613, "gamma": 0.1604, "vega": 0.0023, "theta": -0.0166, "rho": 0.0003, "theo": 0.1122, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:56:43", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "HOS261120P00007500", "bid": 1.85, "bid_size": 310.0, "ask": 2.5, "ask_size": 273.0, "iv": 1.6744, "open_interest": 88.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.1623, "vega": 0.0022, "theta": -0.0165, "rho": -0.0014, "theo": 2.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T15:24:46", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "HOS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1720.0, "iv": 3.5311, "open_interest": 10.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0743, "vega": 0.0015, "theta": -0.0142, "rho": 0.0001, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T10:35:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOS261120P00010000", "bid": 4.1, "bid_size": 101.0, "ask": 5.3, "ask_size": 101.0, "iv": 2.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0758, "vega": 0.0014, "theta": -0.0139, "rho": -0.0016, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "HOS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1469.0, "iv": 4.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.047, "vega": 0.0011, "theta": -0.0125, "rho": 0.0001, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 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": "HOS261120P00012500", "bid": 6.5, "bid_size": 86.0, "ask": 7.9, "ask_size": 86.0, "iv": 3.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0483, "vega": 0.001, "theta": -0.0121, "rho": -0.0017, "theo": 7.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HOS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1490.0, "iv": 4.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0342, "vega": 0.0009, "theta": -0.0113, "rho": 0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "HOS261120P00015000", "bid": 9.0, "bid_size": 86.0, "ask": 10.4, "ask_size": 86.0, "iv": 3.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0352, "vega": 0.0008, "theta": -0.0107, "rho": -0.0017, "theo": 9.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HOS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1470.0, "iv": 5.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0268, "vega": 0.0008, "theta": -0.0104, "rho": 0.0001, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "HOS261120P00017500", "bid": 11.1, "bid_size": 86.0, "ask": 13.2, "ask_size": 86.0, "iv": 3.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0281, "vega": 0.0006, "theta": -0.0096, "rho": -0.0017, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "HOS261218C00001000", "bid": 3.3, "bid_size": 57.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0051, "vega": 0.0004, "theta": -0.001, "rho": 0.001, "theo": 4.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "HOS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOS261218C00002000", "bid": 2.3, "bid_size": 101.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0177, "vega": 0.001, "theta": -0.0021, "rho": 0.002, "theo": 3.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "HOS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 390.0, "iv": 4.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0178, "vega": 0.001, "theta": -0.0025, "rho": -0.0002, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "HOS261218C00003000", "bid": 1.8, "bid_size": 101.0, "ask": 3.4, "ask_size": 101.0, "iv": 1.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0474, "vega": 0.002, "theta": -0.0033, "rho": 0.0029, "theo": 2.561, "change": 0.0, "open": 0.0, "high": 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": "HOS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 396.0, "iv": 2.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0476, "vega": 0.002, "theta": -0.0035, "rho": -0.0004, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218C00004000", "bid": 0.35, "bid_size": 375.0, "ask": 2.45, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.1183, "vega": 0.0037, "theta": -0.0046, "rho": 0.0036, "theo": 1.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "HOS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 137.0, "iv": 1.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.1192, "vega": 0.0038, "theta": -0.0047, "rho": -0.0008, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 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": "HOS261218C00005000", "bid": 0.25, "bid_size": 624.0, "ask": 1.0, "ask_size": 432.0, "iv": 0.4594, "open_interest": 75.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.2737, "vega": 0.0062, "theta": -0.0057, "rho": 0.0034, "theo": 0.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-30T11:40:07", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "HOS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 300.0, "iv": 0.8281, "open_interest": 10.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.278, "vega": 0.0062, "theta": -0.0058, "rho": -0.0018, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:36:21", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "HOS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 540.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.3478, "vega": 0.0068, "theta": -0.0053, "rho": 0.002, "theo": 0.2522, "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": 0.675000011920929}, {"option": "HOS261218P00006000", "bid": 0.55, "bid_size": 79.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.7141, "open_interest": 25.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.3617, "vega": 0.0066, "theta": -0.0055, "rho": -0.0032, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:49:02", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "HOS261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 442.0, "iv": 1.3556, "open_interest": 21.0, "volume": 0.0, "delta": 0.176, "gamma": 0.2086, "vega": 0.0046, "theta": -0.0041, "rho": 0.001, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:59:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HOS261218P00007000", "bid": 0.55, "bid_size": 110.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.7097, "open_interest": 12.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.2244, "vega": 0.004, "theta": -0.0042, "rho": -0.0032, "theo": 1.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:34:35", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "HOS261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1798.0, "iv": 1.7569, "open_interest": 9.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.1228, "vega": 0.0031, "theta": -0.0032, "rho": 0.0005, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:16:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00008000", "bid": 1.6, "bid_size": 93.0, "ask": 3.7, "ask_size": 101.0, "iv": 1.0105, "open_interest": 14.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.1388, "vega": 0.0023, "theta": -0.0034, "rho": -0.0027, "theo": 2.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:12:01", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "HOS261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2212.0, "iv": 1.992, "open_interest": 138.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0798, "vega": 0.0023, "theta": -0.0026, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:07:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00009000", "bid": 2.6, "bid_size": 270.0, "ask": 4.7, "ask_size": 248.0, "iv": 1.2102, "open_interest": 67.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0972, "vega": 0.0012, "theta": -0.0028, "rho": -0.0019, "theo": 3.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "HOS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2042.0, "iv": 1.7689, "open_interest": 42.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.056, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:54:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HOS261218P00010000", "bid": 3.5, "bid_size": 101.0, "ask": 5.7, "ask_size": 101.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0569, "vega": 0.0005, "theta": -0.0025, "rho": -0.0008, "theo": 4.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-02T12:00:12", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "HOS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2019.0, "iv": 2.3591, "open_interest": 36.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0417, "vega": 0.0014, "theta": -0.0019, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:59:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00011000", "bid": 4.5, "bid_size": 101.0, "ask": 6.7, "ask_size": 101.0, "iv": 1.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0296, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HOS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2154.0, "iv": 2.508, "open_interest": 103.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0323, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00012000", "bid": 5.5, "bid_size": 86.0, "ask": 7.7, "ask_size": 86.0, "iv": 1.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.01, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "HOS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2097.0, "iv": 2.6406, "open_interest": 55.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0259, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 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": "HOS261218P00013000", "bid": 6.5, "bid_size": 86.0, "ask": 8.7, "ask_size": 86.0, "iv": 1.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HOS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1796.0, "iv": 2.6329, "open_interest": 23.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0213, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 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": "HOS261218P00014000", "bid": 7.5, "bid_size": 86.0, "ask": 9.7, "ask_size": 86.0, "iv": 1.6937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HOS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1777.0, "iv": 2.5099, "open_interest": 10.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0179, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00015000", "bid": 8.5, "bid_size": 86.0, "ask": 10.7, "ask_size": 86.0, "iv": 1.7881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HOS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.9109, "open_interest": 6.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0153, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOS261218P00016000", "bid": 9.5, "bid_size": 86.0, "ask": 11.7, "ask_size": 86.0, "iv": 1.8757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HOS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1774.0, "iv": 2.6934, "open_interest": 7.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0132, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS261218P00017000", "bid": 10.5, "bid_size": 86.0, "ask": 12.7, "ask_size": 86.0, "iv": 1.9573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 11.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "HOS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1763.0, "iv": 3.2972, "open_interest": 3.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0091, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "HOS261218P00020000", "bid": 13.5, "bid_size": 86.0, "ask": 15.7, "ask_size": 86.0, "iv": 2.1741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 14.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "HOS270319C00002000", "bid": 3.3, "bid_size": 49.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9645, "gamma": 0.0222, "vega": 0.0028, "theta": -0.0009, "rho": 0.006, "theo": 3.5218, "change": -0.125, "open": 3.45, "high": 3.45, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:53:08", "percent_change": -3.5461, "prev_day_close": 3.52500009536743}, {"option": "HOS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1998.0, "iv": 2.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0223, "vega": 0.0028, "theta": -0.0013, "rho": -0.001, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 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": "HOS270319C00003000", "bid": 2.4, "bid_size": 14.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.8162, "open_interest": 1.0, "volume": 1.0, "delta": 0.9252, "gamma": 0.0523, "vega": 0.0048, "theta": -0.0013, "rho": 0.0086, "theo": 2.5803, "change": -0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:58:10", "percent_change": -4.0, "prev_day_close": 2.5}, {"option": "HOS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1780.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0528, "vega": 0.0048, "theta": -0.0016, "rho": -0.0018, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 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": "HOS270319C00004000", "bid": 1.2, "bid_size": 691.0, "ask": 1.95, "ask_size": 331.0, "iv": 0.5085, "open_interest": 40.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.1156, "vega": 0.0077, "theta": -0.0017, "rho": 0.0104, "theo": 1.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-30T13:15:32", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "HOS270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1799.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.1174, "vega": 0.0077, "theta": -0.0019, "rho": -0.0033, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 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": "HOS270319C00005000", "bid": 0.6, "bid_size": 543.0, "ask": 2.4, "ask_size": 804.0, "iv": 1.0274, "open_interest": 182.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.2261, "vega": 0.0116, "theta": -0.0021, "rho": 0.01, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T09:55:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HOS270319P00005000", "bid": 0.2, "bid_size": 75.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.2332, "vega": 0.0116, "theta": -0.0022, "rho": -0.0063, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "HOS270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1400.0, "iv": 0.48, "open_interest": 501.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.2389, "vega": 0.0128, "theta": -0.0025, "rho": 0.007, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T12:14:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HOS270319P00006000", "bid": 0.05, "bid_size": 1118.0, "ask": 1.45, "ask_size": 239.0, "iv": 0.3189, "open_interest": 21.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.2525, "vega": 0.0125, "theta": -0.0026, "rho": -0.0101, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T11:57:22", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "HOS270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1379.0, "iv": 0.5583, "open_interest": 110.0, "volume": 7.0, "delta": 0.3227, "gamma": 0.1804, "vega": 0.0116, "theta": -0.0027, "rho": 0.005, "theo": 0.3426, "change": -0.555, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:51:40", "percent_change": -63.4286, "prev_day_close": 0.875}, {"option": "HOS270319P00007000", "bid": 0.5, "bid_size": 503.0, "ask": 2.6, "ask_size": 192.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.194, "vega": 0.011, "theta": -0.0027, "rho": -0.012, "theo": 1.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:14:59", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "HOS270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1799.0, "iv": 0.9081, "open_interest": 553.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.1398, "vega": 0.0104, "theta": -0.0028, "rho": 0.0039, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:49:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOS270319P00008000", "bid": 1.25, "bid_size": 761.0, "ask": 4.0, "ask_size": 634.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.1527, "vega": 0.0095, "theta": -0.0028, "rho": -0.013, "theo": 2.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:29:23", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HOS270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1005.0, "iv": 0.6098, "open_interest": 1520.0, "volume": 3.0, "delta": 0.216, "gamma": 0.114, "vega": 0.0094, "theta": -0.0028, "rho": 0.0032, "theo": 0.2502, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:56:43", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "HOS270319P00009000", "bid": 2.2, "bid_size": 102.0, "ask": 5.1, "ask_size": 102.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.1264, "vega": 0.0084, "theta": -0.0027, "rho": -0.0136, "theo": 3.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "HOS270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1084.0, "iv": 0.6974, "open_interest": 764.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0964, "vega": 0.0087, "theta": -0.0028, "rho": 0.0028, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:49:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOS270319P00010000", "bid": 3.1, "bid_size": 102.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.1087, "vega": 0.0074, "theta": -0.0027, "rho": -0.0138, "theo": 4.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-23T15:24:16", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HOS270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1829.0, "iv": 1.2336, "open_interest": 55.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0839, "vega": 0.0081, "theta": -0.0028, "rho": 0.0025, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:34:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HOS270319P00011000", "bid": 3.8, "bid_size": 102.0, "ask": 6.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.096, "vega": 0.0067, "theta": -0.0026, "rho": -0.0142, "theo": 5.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HOS270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1104.0, "iv": 0.8408, "open_interest": 817.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0745, "vega": 0.0076, "theta": -0.0028, "rho": 0.0022, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:34:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HOS270319P00012000", "bid": 4.8, "bid_size": 87.0, "ask": 8.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.087, "vega": 0.006, "theta": -0.0026, "rho": -0.0139, "theo": 6.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "HOS270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2002.0, "iv": 1.4554, "open_interest": 1.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0672, "vega": 0.0072, "theta": -0.0028, "rho": 0.002, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-02T09:49:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HOS270319P00013000", "bid": 5.8, "bid_size": 87.0, "ask": 9.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0798, "vega": 0.0055, "theta": -0.0024, "rho": -0.0137, "theo": 7.6894, "change": 0.0, "open": 0.0, "high": 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": "HOS270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2032.0, "iv": 1.5662, "open_interest": 4.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0614, "vega": 0.0068, "theta": -0.0028, "rho": 0.0019, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HOS270319P00014000", "bid": 6.8, "bid_size": 87.0, "ask": 10.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0741, "vega": 0.005, "theta": -0.0023, "rho": -0.0138, "theo": 8.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HOS270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2033.0, "iv": 1.6261, "open_interest": 11.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0566, "vega": 0.0066, "theta": -0.0028, "rho": 0.0018, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T15:02:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HOS270319P00015000", "bid": 7.8, "bid_size": 87.0, "ask": 11.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0699, "vega": 0.0046, "theta": -0.0022, "rho": -0.0127, "theo": 9.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HOS270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2023.0, "iv": 1.681, "open_interest": 12.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0526, "vega": 0.0063, "theta": -0.0027, "rho": 0.0016, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-03T15:03:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HOS270319P00016000", "bid": 8.8, "bid_size": 87.0, "ask": 12.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0658, "vega": 0.0041, "theta": -0.0022, "rho": -0.0125, "theo": 10.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HOS270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2036.0, "iv": 1.7315, "open_interest": 8.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0492, "vega": 0.0061, "theta": -0.0027, "rho": 0.0016, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 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": "HOS270319P00017000", "bid": 9.8, "bid_size": 87.0, "ask": 13.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.063, "vega": 0.0037, "theta": -0.0022, "rho": -0.012, "theo": 11.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HOS270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2008.0, "iv": 1.7784, "open_interest": 7.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0463, "vega": 0.0058, "theta": -0.0027, "rho": 0.0015, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 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": "HOS270319P00018000", "bid": 10.8, "bid_size": 87.0, "ask": 14.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0605, "vega": 0.0034, "theta": -0.0021, "rho": -0.0117, "theo": 12.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HOS270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2000.0, "iv": 1.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0416, "vega": 0.0055, "theta": -0.0026, "rho": 0.0013, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 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": "HOS270319P00020000", "bid": 12.8, "bid_size": 52.0, "ask": 16.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0563, "vega": 0.0028, "theta": -0.0021, "rho": -0.0104, "theo": 14.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "HOS270617C00002500", "bid": 2.9, "bid_size": 25.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.8844, "open_interest": 0.0, "volume": 5.0, "delta": 0.9242, "gamma": 0.0363, "vega": 0.0056, "theta": -0.0005, "rho": 0.0102, "theo": 3.0536, "change": 0.17, "open": 3.07, "high": 3.07, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:14:49", "percent_change": 6.07143, "prev_day_close": 2.79999995231628}, {"option": "HOS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1761.0, "iv": 1.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0358, "vega": 0.0056, "theta": -0.0011, "rho": -0.0029, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HOS270617C00005000", "bid": 1.0, "bid_size": 1181.0, "ask": 1.3, "ask_size": 286.0, "iv": 0.573, "open_interest": 2250.0, "volume": 0.0, "delta": 0.661, "gamma": 0.1633, "vega": 0.015, "theta": -0.0016, "rho": 0.015, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:13:24", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HOS270617P00005000", "bid": 0.15, "bid_size": 1451.0, "ask": 0.9, "ask_size": 479.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.1684, "vega": 0.0151, "theta": -0.0017, "rho": -0.012, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T15:08:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOS270617C00007500", "bid": 0.2, "bid_size": 24.0, "ask": 0.65, "ask_size": 290.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.1445, "vega": 0.0149, "theta": -0.0019, "rho": 0.008, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HOS270617P00007500", "bid": 1.0, "bid_size": 112.0, "ask": 4.0, "ask_size": 102.0, "iv": 0.6444, "open_interest": 1.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.1584, "vega": 0.0144, "theta": -0.0017, "rho": -0.0217, "theo": 2.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T12:00:32", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HOS270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1782.0, "iv": 1.0181, "open_interest": 1.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0958, "vega": 0.012, "theta": -0.0019, "rho": 0.0051, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:19:42", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "HOS270617P00010000", "bid": 4.2, "bid_size": 40.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.6968, "open_interest": 1.0, "volume": 0.0, "delta": -0.819, "gamma": 0.1127, "vega": 0.0104, "theta": -0.0013, "rho": -0.0232, "theo": 4.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T15:24:16", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HOS270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 556.0, "iv": 0.6732, "open_interest": 2.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0712, "vega": 0.0101, "theta": -0.0018, "rho": 0.0038, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:53:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOS270617P00012500", "bid": 5.1, "bid_size": 87.0, "ask": 9.2, "ask_size": 87.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.09, "vega": 0.0077, "theta": -0.0008, "rho": -0.0218, "theo": 7.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}], "symbol": "HOS", "security_type": "stock", "exchange_id": 3, "current_price": 5.38, "price_change": 0.07, "price_change_percent": 1.3183, "bid": 5.13, "ask": 6.13, "bid_size": 200, "ask_size": 100, "open": 5.28, "high": 5.455, "low": 5.26, "close": 5.38, "prev_day_close": 5.31, "volume": 3609887, "iv30": 75.173, "iv30_change": 1.148, "iv30_change_percent": 1.5508, "seqno": 10406361117, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HOS"}