{"timestamp": "2026-11-10 00:03:39", "data": {"options": [{"option": "HPP261120C00002500", "bid": 5.9, "bid_size": 77.0, "ask": 7.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.004, "vega": 0.0004, "theta": -0.0056, "rho": 0.0008, "theo": 6.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HPP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 7.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0064, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120C00005000", "bid": 3.4, "bid_size": 77.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0202, "vega": 0.0012, "theta": -0.0109, "rho": 0.0016, "theo": 4.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HPP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 406.0, "iv": 4.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0203, "vega": 0.0012, "theta": -0.0114, "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": 0.425000011920929}, {"option": "HPP261120C00007500", "bid": 0.95, "bid_size": 187.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0989, "vega": 0.0033, "theta": -0.0184, "rho": 0.0022, "theo": 2.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-21T10:33:41", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "HPP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 2.4371, "open_interest": 55.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0994, "vega": 0.0033, "theta": -0.0187, "rho": -0.0004, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:38:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HPP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 338.0, "iv": 0.9513, "open_interest": 121.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.273, "vega": 0.0062, "theta": -0.0245, "rho": 0.0012, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:13:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HPP261120P00010000", "bid": 0.55, "bid_size": 201.0, "ask": 1.3, "ask_size": 71.0, "iv": 0.8944, "open_interest": 286.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.2758, "vega": 0.0062, "theta": -0.0247, "rho": -0.0017, "theo": 0.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:29:11", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HPP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 497.0, "iv": 1.5533, "open_interest": 567.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0989, "vega": 0.0034, "theta": -0.0191, "rho": 0.0004, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:44:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HPP261120P00012500", "bid": 2.55, "bid_size": 228.0, "ask": 4.1, "ask_size": 207.0, "iv": 1.6373, "open_interest": 422.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.1011, "vega": 0.0032, "theta": -0.0192, "rho": -0.0022, "theo": 3.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:21:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HPP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 2.7135, "open_interest": 25.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0496, "vega": 0.0022, "theta": -0.0152, "rho": 0.0002, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:11:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120P00015000", "bid": 5.1, "bid_size": 145.0, "ask": 6.7, "ask_size": 133.0, "iv": 2.4256, "open_interest": 146.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0511, "vega": 0.0019, "theta": -0.0151, "rho": -0.002, "theo": 5.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T09:54:41", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HPP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 410.0, "iv": 2.9906, "open_interest": 2.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0308, "vega": 0.0016, "theta": -0.0126, "rho": 0.0001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-25T14:38:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120P00017500", "bid": 7.7, "bid_size": 73.0, "ask": 9.2, "ask_size": 66.0, "iv": 3.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.032, "vega": 0.0013, "theta": -0.0123, "rho": -0.0019, "theo": 8.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HPP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 3.3862, "open_interest": 50.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0214, "vega": 0.0012, "theta": -0.0108, "rho": 0.0001, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:51:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120P00020000", "bid": 10.2, "bid_size": 79.0, "ask": 11.8, "ask_size": 66.0, "iv": 3.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0226, "vega": 0.001, "theta": -0.0101, "rho": -0.0018, "theo": 10.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HPP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 413.0, "iv": 4.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.016, "vega": 0.001, "theta": -0.0094, "rho": 0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120P00022500", "bid": 12.5, "bid_size": 45.0, "ask": 14.3, "ask_size": 66.0, "iv": 3.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0175, "vega": 0.0007, "theta": -0.0084, "rho": -0.0016, "theo": 13.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "HPP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 426.0, "iv": 4.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0126, "vega": 0.0008, "theta": -0.0084, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261120P00025000", "bid": 15.0, "bid_size": 45.0, "ask": 16.7, "ask_size": 66.0, "iv": 3.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.014, "vega": 0.0006, "theta": -0.0068, "rho": -0.0016, "theo": 15.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "HPP261218C00002500", "bid": 5.7, "bid_size": 41.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.005, "vega": 0.001, "theta": -0.0021, "rho": 0.0026, "theo": 7.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-06-05T11:13:57", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HPP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 968.0, "iv": 4.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.005, "vega": 0.001, "theta": -0.0028, "rho": -0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261218C00005000", "bid": 3.3, "bid_size": 76.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0241, "vega": 0.0031, "theta": -0.005, "rho": 0.005, "theo": 4.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-05-14T13:34:56", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "HPP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 972.0, "iv": 2.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0242, "vega": 0.0031, "theta": -0.0054, "rho": -0.0006, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 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": "HPP261218C00007500", "bid": 1.05, "bid_size": 93.0, "ask": 2.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0913, "vega": 0.0079, "theta": -0.009, "rho": 0.0062, "theo": 2.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-16T14:41:16", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "HPP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1368.0, "iv": 1.3141, "open_interest": 444.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0922, "vega": 0.0079, "theta": -0.0092, "rho": -0.0019, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:24:32", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HPP261218C00010000", "bid": 0.55, "bid_size": 329.0, "ask": 1.6, "ask_size": 357.0, "iv": 1.0305, "open_interest": 10.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.1704, "vega": 0.0123, "theta": -0.012, "rho": 0.0042, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:24:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HPP261218P00010000", "bid": 1.0, "bid_size": 9.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.7146, "open_interest": 617.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.1742, "vega": 0.0122, "theta": -0.0123, "rho": -0.0053, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:31:04", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "HPP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 369.0, "iv": 1.238, "open_interest": 161.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.1072, "vega": 0.0092, "theta": -0.0106, "rho": 0.002, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:20:46", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HPP261218P00012500", "bid": 2.5, "bid_size": 82.0, "ask": 4.5, "ask_size": 65.0, "iv": 1.1068, "open_interest": 7.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.1117, "vega": 0.0087, "theta": -0.0108, "rho": -0.0068, "theo": 3.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-14T15:49:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HPP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 100.0, "iv": 1.1597, "open_interest": 191.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0648, "vega": 0.0065, "theta": -0.0088, "rho": 0.0012, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:49:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261218P00015000", "bid": 5.5, "bid_size": 5.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.8209, "open_interest": 656.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0691, "vega": 0.0057, "theta": -0.0088, "rho": -0.0067, "theo": 5.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-04T15:21:42", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HPP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 447.0, "iv": 1.8546, "open_interest": 111.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0434, "vega": 0.0049, "theta": -0.0074, "rho": 0.0008, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:59:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HPP261218P00017500", "bid": 7.4, "bid_size": 46.0, "ask": 9.4, "ask_size": 65.0, "iv": 1.6203, "open_interest": 3.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0476, "vega": 0.0038, "theta": -0.0073, "rho": -0.0062, "theo": 8.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-07-17T12:05:49", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HPP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.3185, "open_interest": 8.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0314, "vega": 0.0039, "theta": -0.0063, "rho": 0.0006, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:10:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HPP261218P00020000", "bid": 10.1, "bid_size": 46.0, "ask": 11.9, "ask_size": 65.0, "iv": 1.9645, "open_interest": 2.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0362, "vega": 0.0025, "theta": -0.0062, "rho": -0.005, "theo": 10.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T11:41:09", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "HPP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 488.0, "iv": 2.0914, "open_interest": 167.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.024, "vega": 0.0032, "theta": -0.0055, "rho": 0.0004, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:42:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261218P00022500", "bid": 12.4, "bid_size": 46.0, "ask": 14.4, "ask_size": 65.0, "iv": 2.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0288, "vega": 0.0016, "theta": -0.0054, "rho": -0.0038, "theo": 13.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HPP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 419.0, "iv": 2.4273, "open_interest": 5.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0191, "vega": 0.0027, "theta": -0.0049, "rho": 0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-17T14:50:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261218P00025000", "bid": 14.9, "bid_size": 46.0, "ask": 16.7, "ask_size": 65.0, "iv": 2.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0202, "vega": 0.0009, "theta": -0.0052, "rho": -0.0023, "theo": 15.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "HPP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 418.0, "iv": 2.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0131, "vega": 0.002, "theta": -0.0039, "rho": 0.0002, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HPP261218P00030000", "bid": 19.9, "bid_size": 46.0, "ask": 21.9, "ask_size": 57.0, "iv": 2.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.008, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 20.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "HPP270115C00002500", "bid": 5.7, "bid_size": 140.0, "ask": 7.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0072, "vega": 0.0025, "theta": -0.003, "rho": 0.004, "theo": 7.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-06-02T13:26:56", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HPP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 699.0, "iv": 3.5698, "open_interest": 2.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0072, "vega": 0.0025, "theta": -0.0038, "rho": -0.0006, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-02-06T14:59:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HPP270115C00005000", "bid": 3.4, "bid_size": 155.0, "ask": 5.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0271, "vega": 0.0058, "theta": -0.0052, "rho": 0.0077, "theo": 4.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T10:11:08", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "HPP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.0508, "open_interest": 282.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0273, "vega": 0.0059, "theta": -0.0057, "rho": -0.0017, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:42:41", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HPP270115C00007500", "bid": 1.15, "bid_size": 174.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0795, "vega": 0.0114, "theta": -0.0072, "rho": 0.0097, "theo": 2.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-15T13:52:38", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "HPP270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 739.0, "iv": 0.9546, "open_interest": 212.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0806, "vega": 0.0115, "theta": -0.0076, "rho": -0.004, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:34:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HPP270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 313.0, "iv": 0.7013, "open_interest": 19.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.1347, "vega": 0.0163, "theta": -0.0089, "rho": 0.0074, "theo": 1.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T12:24:54", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HPP270115P00010000", "bid": 0.45, "bid_size": 773.0, "ask": 2.3, "ask_size": 334.0, "iv": 0.692, "open_interest": 40.0, "volume": 0.0, "delta": -0.502, "gamma": 0.139, "vega": 0.0161, "theta": -0.0091, "rho": -0.0087, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T12:12:58", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "HPP270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 291.0, "iv": 0.9789, "open_interest": 126.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0998, "vega": 0.0143, "theta": -0.0093, "rho": 0.0045, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:40:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HPP270115P00012500", "bid": 2.85, "bid_size": 168.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.742, "open_interest": 8.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.1047, "vega": 0.0137, "theta": -0.0094, "rho": -0.0117, "theo": 3.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T11:53:21", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "HPP270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.8466, "open_interest": 183.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0712, "vega": 0.012, "theta": -0.0091, "rho": 0.0031, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:11:52", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HPP270115P00015000", "bid": 5.3, "bid_size": 16.0, "ask": 6.8, "ask_size": 144.0, "iv": 1.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0757, "vega": 0.011, "theta": -0.0091, "rho": -0.0127, "theo": 5.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HPP270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 398.0, "iv": 1.4208, "open_interest": 67.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0546, "vega": 0.0103, "theta": -0.0088, "rho": 0.0024, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:53:26", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HPP270115P00017500", "bid": 7.8, "bid_size": 13.0, "ask": 9.4, "ask_size": 144.0, "iv": 1.4573, "open_interest": 2.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0588, "vega": 0.0091, "theta": -0.0086, "rho": -0.0136, "theo": 8.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-11T12:44:46", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "HPP270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 329.0, "iv": 1.0814, "open_interest": 135.0, "volume": 1.0, "delta": 0.1442, "gamma": 0.0443, "vega": 0.0091, "theta": -0.0085, "rho": 0.002, "theo": 0.2946, "change": -0.6, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -92.3077, "prev_day_close": 0.649999976158142}, {"option": "HPP270115P00020000", "bid": 9.8, "bid_size": 151.0, "ask": 11.9, "ask_size": 142.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0485, "vega": 0.0075, "theta": -0.0081, "rho": -0.0132, "theo": 10.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HPP270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 542.0, "iv": 1.7369, "open_interest": 15.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0372, "vega": 0.0082, "theta": -0.0082, "rho": 0.0017, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T13:46:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HPP270115P00022500", "bid": 12.4, "bid_size": 144.0, "ask": 14.4, "ask_size": 136.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0413, "vega": 0.0065, "theta": -0.0076, "rho": -0.0128, "theo": 13.1943, "change": 0.0, "open": 0.0, "high": 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": "HPP270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 493.0, "iv": 1.8608, "open_interest": 33.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0322, "vega": 0.0075, "theta": -0.0079, "rho": 0.0015, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T15:13:00", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HPP270115P00025000", "bid": 14.9, "bid_size": 144.0, "ask": 16.7, "ask_size": 135.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0364, "vega": 0.0055, "theta": -0.0073, "rho": -0.0128, "theo": 15.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "HPP270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 477.0, "iv": 1.9022, "open_interest": 4.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0254, "vega": 0.0065, "theta": -0.0074, "rho": 0.0012, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-06T10:26:35", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HPP270115P00030000", "bid": 19.8, "bid_size": 145.0, "ask": 21.9, "ask_size": 137.0, "iv": 1.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0299, "vega": 0.004, "theta": -0.0064, "rho": -0.0112, "theo": 20.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "HPP270319C00002500", "bid": 5.6, "bid_size": 77.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0079, "vega": 0.0046, "theta": -0.0024, "rho": 0.0067, "theo": 7.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HPP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 708.0, "iv": 2.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.008, "vega": 0.0046, "theta": -0.0032, "rho": -0.002, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 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": "HPP270319C00005000", "bid": 3.3, "bid_size": 88.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0263, "vega": 0.0098, "theta": -0.0038, "rho": 0.0129, "theo": 5.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HPP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1425.0, "iv": 1.2275, "open_interest": 900.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0266, "vega": 0.0098, "theta": -0.0044, "rho": -0.0043, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T14:27:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HPP270319C00007500", "bid": 1.45, "bid_size": 100.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0664, "vega": 0.0167, "theta": -0.0048, "rho": 0.0166, "theo": 2.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HPP270319P00007500", "bid": 0.65, "bid_size": 21.0, "ask": 1.9, "ask_size": 334.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.068, "vega": 0.0168, "theta": -0.0052, "rho": -0.0085, "theo": 0.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:37:05", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "HPP270319C00010000", "bid": 0.55, "bid_size": 356.0, "ask": 1.9, "ask_size": 160.0, "iv": 0.5783, "open_interest": 2.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.1066, "vega": 0.0226, "theta": -0.0057, "rho": 0.0141, "theo": 1.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-10-12T09:59:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HPP270319P00010000", "bid": 0.85, "bid_size": 285.0, "ask": 3.5, "ask_size": 273.0, "iv": 0.8867, "open_interest": 3.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.1125, "vega": 0.0224, "theta": -0.006, "rho": -0.0158, "theo": 1.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:29:40", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "HPP270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 172.0, "iv": 0.6056, "open_interest": 9.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0888, "vega": 0.022, "theta": -0.0065, "rho": 0.0099, "theo": 0.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:29:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HPP270319P00012500", "bid": 2.65, "bid_size": 193.0, "ask": 5.0, "ask_size": 155.0, "iv": 0.8365, "open_interest": 1.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0957, "vega": 0.0208, "theta": -0.0067, "rho": -0.0211, "theo": 3.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T15:25:44", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "HPP270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 689.0, "iv": 0.9587, "open_interest": 4.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0697, "vega": 0.0201, "theta": -0.0069, "rho": 0.0076, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T12:20:09", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HPP270319P00015000", "bid": 4.8, "bid_size": 79.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0762, "vega": 0.0183, "theta": -0.0069, "rho": -0.0238, "theo": 6.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-04T14:42:46", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HPP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 821.0, "iv": 1.0797, "open_interest": 21.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0575, "vega": 0.0185, "theta": -0.0072, "rho": 0.0064, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T12:32:43", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HPP270319P00017500", "bid": 7.7, "bid_size": 51.0, "ask": 9.4, "ask_size": 33.0, "iv": 1.0811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0637, "vega": 0.0164, "theta": -0.007, "rho": -0.0261, "theo": 8.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HPP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 792.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0494, "vega": 0.0173, "theta": -0.0073, "rho": 0.0056, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 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": "HPP270319P00020000", "bid": 9.7, "bid_size": 63.0, "ask": 11.9, "ask_size": 46.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0555, "vega": 0.0147, "theta": -0.007, "rho": -0.0269, "theo": 10.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HPP270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 794.0, "iv": 1.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0436, "vega": 0.0164, "theta": -0.0074, "rho": 0.005, "theo": 0.5785, "change": 0.0, "open": 0.0, "high": 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": "HPP270319P00022500", "bid": 12.4, "bid_size": 85.0, "ask": 14.4, "ask_size": 28.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0496, "vega": 0.0134, "theta": -0.0069, "rho": -0.0284, "theo": 13.3328, "change": 0.0, "open": 0.0, "high": 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": "HPP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1044.0, "iv": 1.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0393, "vega": 0.0156, "theta": -0.0074, "rho": 0.0046, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 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": "HPP270319P00025000", "bid": 14.7, "bid_size": 45.0, "ask": 16.7, "ask_size": 65.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0456, "vega": 0.0122, "theta": -0.0068, "rho": -0.0283, "theo": 15.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "HPP270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 415.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0333, "vega": 0.0143, "theta": -0.0074, "rho": 0.0039, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HPP270319P00030000", "bid": 19.8, "bid_size": 77.0, "ask": 22.1, "ask_size": 57.0, "iv": 1.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0397, "vega": 0.0104, "theta": -0.0064, "rho": -0.0293, "theo": 20.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HPP270617C00002500", "bid": 5.6, "bid_size": 31.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0107, "vega": 0.0051, "theta": -0.0011, "rho": 0.0053, "theo": 7.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HPP270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 529.0, "iv": 2.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0081, "vega": 0.006, "theta": -0.0018, "rho": -0.0034, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 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": "HPP270617C00005000", "bid": 3.5, "bid_size": 159.0, "ask": 6.1, "ask_size": 144.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.029, "vega": 0.0136, "theta": -0.0026, "rho": 0.0129, "theo": 4.881, "change": 0.0, "open": 0.0, "high": 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": "HPP270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 336.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0258, "vega": 0.014, "theta": -0.0031, "rho": -0.0094, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 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": "HPP270617C00007500", "bid": 1.9, "bid_size": 175.0, "ask": 4.4, "ask_size": 171.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0522, "vega": 0.0227, "theta": -0.004, "rho": 0.0174, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HPP270617P00007500", "bid": 0.05, "bid_size": 1592.0, "ask": 2.8, "ask_size": 264.0, "iv": 0.8845, "open_interest": 1.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0498, "vega": 0.0227, "theta": -0.0042, "rho": -0.0196, "theo": 1.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T10:37:05", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HPP270617C00010000", "bid": 0.7, "bid_size": 193.0, "ask": 3.5, "ask_size": 177.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0648, "vega": 0.0277, "theta": -0.0048, "rho": 0.017, "theo": 2.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "HPP270617P00010000", "bid": 1.4, "bid_size": 157.0, "ask": 4.2, "ask_size": 147.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.064, "vega": 0.0276, "theta": -0.0046, "rho": -0.0325, "theo": 2.6921, "change": 0.0, "open": 0.0, "high": 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": "HPP270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 177.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0636, "vega": 0.028, "theta": -0.0051, "rho": 0.0144, "theo": 1.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HPP270617P00012500", "bid": 3.1, "bid_size": 111.0, "ask": 5.5, "ask_size": 87.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0646, "vega": 0.028, "theta": -0.0045, "rho": -0.0437, "theo": 4.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "HPP270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 180.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0573, "vega": 0.0263, "theta": -0.005, "rho": 0.012, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "HPP270617P00015000", "bid": 5.2, "bid_size": 108.0, "ask": 7.3, "ask_size": 85.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0597, "vega": 0.0263, "theta": -0.004, "rho": -0.0518, "theo": 6.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HPP270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 160.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0506, "vega": 0.0242, "theta": -0.0048, "rho": 0.0101, "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": 0.524999976158142}, {"option": "HPP270617P00017500", "bid": 7.8, "bid_size": 105.0, "ask": 9.6, "ask_size": 83.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0542, "vega": 0.024, "theta": -0.0035, "rho": -0.0571, "theo": 8.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "HPP270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 391.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0447, "vega": 0.0222, "theta": -0.0045, "rho": 0.0086, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 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": "HPP270617P00020000", "bid": 9.5, "bid_size": 107.0, "ask": 12.0, "ask_size": 86.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0494, "vega": 0.0218, "theta": -0.0028, "rho": -0.0604, "theo": 11.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HPP270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 391.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0397, "vega": 0.0203, "theta": -0.0043, "rho": 0.0075, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 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": "HPP270617P00022500", "bid": 11.9, "bid_size": 102.0, "ask": 15.0, "ask_size": 81.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0455, "vega": 0.0196, "theta": -0.0022, "rho": -0.0624, "theo": 13.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HPP270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0356, "vega": 0.0187, "theta": -0.0041, "rho": 0.0066, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 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": "HPP270617P00025000", "bid": 15.0, "bid_size": 108.0, "ask": 16.9, "ask_size": 85.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0423, "vega": 0.0176, "theta": -0.0016, "rho": -0.0623, "theo": 15.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "HPP280121C00002500", "bid": 4.5, "bid_size": 289.0, "ask": 8.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0072, "vega": 0.0103, "theta": -0.0008, "rho": 0.0133, "theo": 7.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-06-04T13:46:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HPP280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 662.0, "iv": 0.9874, "open_interest": 3500.0, "volume": 2.0, "delta": -0.0478, "gamma": 0.007, "vega": 0.0103, "theta": -0.0016, "rho": -0.0111, "theo": 0.6015, "change": -1.3, "open": 0.73, "high": 0.73, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:29:34", "percent_change": -89.6552, "prev_day_close": 1.44999995268881}, {"option": "HPP280121C00005000", "bid": 3.0, "bid_size": 318.0, "ask": 7.0, "ask_size": 237.0, "iv": 0.6591, "open_interest": 20.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0201, "vega": 0.0207, "theta": -0.0016, "rho": 0.0285, "theo": 5.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-07-31T12:20:54", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HPP280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1319.0, "iv": 1.2115, "open_interest": 14.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0204, "vega": 0.0208, "theta": -0.0022, "rho": -0.0223, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-12T15:08:18", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HPP280121C00007500", "bid": 3.8, "bid_size": 15.0, "ask": 4.4, "ask_size": 179.0, "iv": 0.8322, "open_interest": 114.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0374, "vega": 0.0308, "theta": -0.0023, "rho": 0.0382, "theo": 3.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T11:36:07", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HPP280121P00007500", "bid": 1.4, "bid_size": 798.0, "ask": 1.9, "ask_size": 119.0, "iv": 0.7446, "open_interest": 2444.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.039, "vega": 0.0312, "theta": -0.0026, "rho": -0.0376, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-20T12:55:10", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "HPP280121C00010000", "bid": 0.5, "bid_size": 727.0, "ask": 4.4, "ask_size": 246.0, "iv": 0.629, "open_interest": 47.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0491, "vega": 0.0378, "theta": -0.0028, "rho": 0.0382, "theo": 2.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T11:23:49", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "HPP280121P00010000", "bid": 2.75, "bid_size": 120.0, "ask": 3.3, "ask_size": 126.0, "iv": 0.7219, "open_interest": 61.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0529, "vega": 0.0381, "theta": -0.003, "rho": -0.0558, "theo": 3.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T10:36:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HPP280121C00012500", "bid": 0.85, "bid_size": 453.0, "ask": 3.8, "ask_size": 377.0, "iv": 0.7712, "open_interest": 27.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.05, "vega": 0.0403, "theta": -0.0032, "rho": 0.0341, "theo": 2.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:29:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HPP280121P00012500", "bid": 2.5, "bid_size": 287.0, "ask": 7.0, "ask_size": 213.0, "iv": 0.7174, "open_interest": 6.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0556, "vega": 0.0401, "theta": -0.0033, "rho": -0.072, "theo": 4.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-17T12:20:55", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HPP280121C00015000", "bid": 0.35, "bid_size": 1046.0, "ask": 3.6, "ask_size": 521.0, "iv": 0.8058, "open_interest": 480.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0471, "vega": 0.0406, "theta": -0.0035, "rho": 0.0304, "theo": 1.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-10T13:28:20", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "HPP280121P00015000", "bid": 4.6, "bid_size": 233.0, "ask": 9.0, "ask_size": 207.0, "iv": 0.7422, "open_interest": 2.0, "volume": 0.0, "delta": -0.536, "gamma": 0.054, "vega": 0.0397, "theta": -0.0034, "rho": -0.0842, "theo": 7.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-08-10T13:28:02", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HPP280121C00017500", "bid": 0.05, "bid_size": 1542.0, "ask": 3.4, "ask_size": 438.0, "iv": 0.836, "open_interest": 29.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0439, "vega": 0.0402, "theta": -0.0037, "rho": 0.0276, "theo": 1.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HPP280121P00017500", "bid": 7.0, "bid_size": 206.0, "ask": 11.0, "ask_size": 192.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0518, "vega": 0.0386, "theta": -0.0035, "rho": -0.0934, "theo": 9.3246, "change": 0.0, "open": 0.0, "high": 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": "HPP280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 513.0, "iv": 0.8913, "open_interest": 36.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0411, "vega": 0.0397, "theta": -0.0039, "rho": 0.0256, "theo": 1.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-28T14:28:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HPP280121P00020000", "bid": 9.0, "bid_size": 190.0, "ask": 13.5, "ask_size": 174.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.05, "vega": 0.0374, "theta": -0.0036, "rho": -0.1013, "theo": 11.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HPP280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 691.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0387, "vega": 0.0391, "theta": -0.004, "rho": 0.0239, "theo": 1.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HPP280121P00022500", "bid": 11.5, "bid_size": 175.0, "ask": 15.5, "ask_size": 163.0, "iv": 0.7809, "open_interest": 2.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0485, "vega": 0.036, "theta": -0.0036, "rho": -0.107, "theo": 14.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-06-04T13:47:27", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HPP280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 952.0, "iv": 0.9803, "open_interest": 226.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0367, "vega": 0.0385, "theta": -0.0041, "rho": 0.0226, "theo": 1.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-31T12:06:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HPP280121P00025000", "bid": 14.7, "bid_size": 165.0, "ask": 17.6, "ask_size": 153.0, "iv": 0.8954, "open_interest": 1.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0472, "vega": 0.0344, "theta": -0.0035, "rho": -0.1093, "theo": 16.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-06-24T11:06:32", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HPP280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1079.0, "iv": 1.0408, "open_interest": 152.0, "volume": 0.0, "delta": 0.342, "gamma": 0.0336, "vega": 0.0374, "theta": -0.0043, "rho": 0.0206, "theo": 1.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-08-06T09:52:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HPP280121P00030000", "bid": 19.0, "bid_size": 154.0, "ask": 23.0, "ask_size": 143.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0461, "vega": 0.0323, "theta": -0.0035, "rho": -0.1188, "theo": 21.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "HPP290119C00002500", "bid": 4.5, "bid_size": 129.0, "ask": 9.0, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0093, "vega": 0.0131, "theta": -0.0004, "rho": 0.0162, "theo": 7.3794, "change": 0.0, "open": 0.0, "high": 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": "HPP290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 209.0, "iv": 1.7096, "open_interest": 2.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0065, "vega": 0.0136, "theta": -0.0009, "rho": -0.0207, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T09:30:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HPP290119C00005000", "bid": 3.0, "bid_size": 141.0, "ask": 7.5, "ask_size": 138.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0191, "vega": 0.0271, "theta": -0.001, "rho": 0.0342, "theo": 5.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HPP290119P00005000", "bid": 0.05, "bid_size": 171.0, "ask": 1.95, "ask_size": 171.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0168, "vega": 0.0271, "theta": -0.0013, "rho": -0.0446, "theo": 1.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "HPP290119C00007500", "bid": 2.0, "bid_size": 121.0, "ask": 6.5, "ask_size": 144.0, "iv": 0.7158, "open_interest": 3.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0278, "vega": 0.0385, "theta": -0.0015, "rho": 0.0448, "theo": 4.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-02T10:24:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HPP290119P00007500", "bid": 0.1, "bid_size": 122.0, "ask": 4.2, "ask_size": 205.0, "iv": 0.6798, "open_interest": 2.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0273, "vega": 0.0386, "theta": -0.0017, "rho": -0.0732, "theo": 2.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T10:34:42", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HPP290119C00010000", "bid": 1.5, "bid_size": 148.0, "ask": 5.5, "ask_size": 150.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.033, "vega": 0.0459, "theta": -0.0018, "rho": 0.0482, "theo": 3.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "HPP290119P00010000", "bid": 1.5, "bid_size": 165.0, "ask": 6.5, "ask_size": 173.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.035, "vega": 0.0461, "theta": -0.0019, "rho": -0.1021, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-20T10:33:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HPP290119C00012500", "bid": 0.65, "bid_size": 98.0, "ask": 5.0, "ask_size": 185.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0352, "vega": 0.0498, "theta": -0.002, "rho": 0.0478, "theo": 3.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HPP290119P00012500", "bid": 3.5, "bid_size": 178.0, "ask": 8.0, "ask_size": 190.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0398, "vega": 0.0499, "theta": -0.002, "rho": -0.127, "theo": 5.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HPP290119C00015000", "bid": 0.2, "bid_size": 173.0, "ask": 4.5, "ask_size": 203.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0357, "vega": 0.0515, "theta": -0.0022, "rho": 0.046, "theo": 2.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "HPP290119P00015000", "bid": 5.5, "bid_size": 173.0, "ask": 10.0, "ask_size": 193.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0428, "vega": 0.0512, "theta": -0.002, "rho": -0.1466, "theo": 7.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HPP290119C00017500", "bid": 0.05, "bid_size": 244.0, "ask": 4.0, "ask_size": 188.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0353, "vega": 0.0521, "theta": -0.0022, "rho": 0.044, "theo": 2.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HPP290119P00017500", "bid": 7.6, "bid_size": 168.0, "ask": 12.0, "ask_size": 176.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0449, "vega": 0.0511, "theta": -0.002, "rho": -0.1611, "theo": 9.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HPP290119C00020000", "bid": 0.8, "bid_size": 190.0, "ask": 4.5, "ask_size": 203.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0346, "vega": 0.0521, "theta": -0.0023, "rho": 0.0418, "theo": 2.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HPP290119P00020000", "bid": 10.2, "bid_size": 146.0, "ask": 13.2, "ask_size": 142.0, "iv": 0.7092, "open_interest": 1.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0466, "vega": 0.05, "theta": -0.002, "rho": -0.1713, "theo": 12.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-09-25T14:22:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HPP290119C00022500", "bid": 0.55, "bid_size": 180.0, "ask": 3.7, "ask_size": 106.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0337, "vega": 0.0516, "theta": -0.0023, "rho": 0.0398, "theo": 1.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T11:30:07", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "HPP290119P00022500", "bid": 12.0, "bid_size": 155.0, "ask": 16.0, "ask_size": 156.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.048, "vega": 0.0482, "theta": -0.0019, "rho": -0.1777, "theo": 14.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HPP290119C00025000", "bid": 0.4, "bid_size": 181.0, "ask": 3.6, "ask_size": 131.0, "iv": 0.839, "open_interest": 3.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0328, "vega": 0.051, "theta": -0.0024, "rho": 0.0379, "theo": 1.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T14:27:07", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "HPP290119P00025000", "bid": 14.6, "bid_size": 143.0, "ask": 18.5, "ask_size": 144.0, "iv": 0.798, "open_interest": 5.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0492, "vega": 0.046, "theta": -0.0018, "rho": -0.1809, "theo": 16.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-10-28T11:59:33", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "HPP1270115C00000500", "bid": 0.65, "bid_size": 2688.0, "ask": 0.95, "ask_size": 2678.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0122, "vega": 0.004, "theta": -0.0052, "rho": 0.005, "theo": 0.908, "change": 0.0, "open": 0.0, "high": 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": "HPP1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2929.0, "iv": 3.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0123, "vega": 0.004, "theta": -0.0059, "rho": -0.0012, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115C00001000", "bid": 0.2, "bid_size": 1772.0, "ask": 0.5, "ask_size": 2645.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0583, "vega": 0.0103, "theta": -0.008, "rho": 0.009, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "HPP1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2883.0, "iv": 1.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.059, "vega": 0.0104, "theta": -0.0084, "rho": -0.0036, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4375.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.1202, "vega": 0.0162, "theta": -0.01, "rho": 0.0068, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2849.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.1239, "vega": 0.0161, "theta": -0.0102, "rho": -0.0096, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HPP1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4448.0, "iv": 1.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0785, "vega": 0.0137, "theta": -0.0108, "rho": 0.0039, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00002000", "bid": 0.45, "bid_size": 2723.0, "ask": 0.85, "ask_size": 2710.0, "iv": 0.7013, "open_interest": 12.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0821, "vega": 0.013, "theta": -0.0108, "rho": -0.0134, "theo": 0.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-12-30T15:25:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HPP1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5019.0, "iv": 1.6059, "open_interest": 11981.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0556, "vega": 0.0116, "theta": -0.0109, "rho": 0.0028, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T12:27:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00002500", "bid": 0.95, "bid_size": 4440.0, "ask": 1.35, "ask_size": 4453.0, "iv": 0.9762, "open_interest": 3445.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0588, "vega": 0.0106, "theta": -0.0106, "rho": -0.015, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-13T15:45:34", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "HPP1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4907.0, "iv": 1.8491, "open_interest": 1132.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0435, "vega": 0.0102, "theta": -0.0108, "rho": 0.0023, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-06-15T13:38:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00003000", "bid": 1.45, "bid_size": 2692.0, "ask": 1.85, "ask_size": 2679.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0466, "vega": 0.009, "theta": -0.0103, "rho": -0.0164, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HPP1270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4507.0, "iv": 2.0411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0361, "vega": 0.0092, "theta": -0.0107, "rho": 0.0019, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00003500", "bid": 2.05, "bid_size": 2692.0, "ask": 2.45, "ask_size": 2679.0, "iv": 2.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0394, "vega": 0.0078, "theta": -0.0099, "rho": -0.0168, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HPP1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4507.0, "iv": 2.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0312, "vega": 0.0085, "theta": -0.0105, "rho": 0.0017, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00004000", "bid": 2.55, "bid_size": 2692.0, "ask": 2.95, "ask_size": 2679.0, "iv": 2.2818, "open_interest": 1.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0344, "vega": 0.007, "theta": -0.0094, "rho": -0.0177, "theo": 2.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HPP1270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4507.0, "iv": 2.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0276, "vega": 0.0079, "theta": -0.0103, "rho": 0.0015, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00004500", "bid": 2.9, "bid_size": 2692.0, "ask": 3.4, "ask_size": 2679.0, "iv": 1.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0309, "vega": 0.0061, "theta": -0.0091, "rho": -0.0175, "theo": 3.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HPP1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.6932, "open_interest": 10227.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0248, "vega": 0.0074, "theta": -0.0101, "rho": 0.0014, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HPP1270115P00005000", "bid": 3.4, "bid_size": 2888.0, "ask": 3.9, "ask_size": 2880.0, "iv": 1.746, "open_interest": 94.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0285, "vega": 0.0055, "theta": -0.0088, "rho": -0.0169, "theo": 3.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-03-24T10:05:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HPP1270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5094.0, "iv": 2.4015, "open_interest": 3250.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0227, "vega": 0.0071, "theta": -0.01, "rho": 0.0013, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:16:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HPP1270115P00005500", "bid": 3.9, "bid_size": 2692.0, "ask": 4.4, "ask_size": 2679.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0266, "vega": 0.005, "theta": -0.0084, "rho": -0.0176, "theo": 4.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HPP1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5088.0, "iv": 2.8689, "open_interest": 1901.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0173, "vega": 0.006, "theta": -0.0093, "rho": 0.001, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T09:31:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HPP1270115P00007500", "bid": 6.0, "bid_size": 2692.0, "ask": 6.5, "ask_size": 2679.0, "iv": 3.0255, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0212, "vega": 0.003, "theta": -0.0068, "rho": -0.0131, "theo": 6.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HPP1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1439.0, "iv": 2.3014, "open_interest": 7555.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0136, "vega": 0.0051, "theta": -0.0087, "rho": 0.0008, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:56:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HPP1270115P00010000", "bid": 8.5, "bid_size": 2692.0, "ask": 9.0, "ask_size": 2679.0, "iv": 3.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0187, "vega": 0.0017, "theta": -0.0047, "rho": -0.0098, "theo": 8.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HPP1280121C00000500", "bid": 0.6, "bid_size": 2693.0, "ask": 1.1, "ask_size": 2689.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0117, "vega": 0.0134, "theta": -0.0018, "rho": 0.0126, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2025-12-29T15:15:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HPP1280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2740.0, "iv": 2.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0095, "vega": 0.0137, "theta": -0.002, "rho": -0.0167, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121C00001000", "bid": 0.3, "bid_size": 4262.0, "ask": 0.8, "ask_size": 4233.0, "iv": 0.7758, "open_interest": 40.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0319, "vega": 0.0282, "theta": -0.0026, "rho": 0.0266, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-02-04T12:36:16", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "HPP1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2844.0, "iv": 0.8717, "open_interest": 2.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0298, "vega": 0.0282, "theta": -0.0027, "rho": -0.0374, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-13T15:45:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121C00001500", "bid": 0.15, "bid_size": 4275.0, "ask": 0.65, "ask_size": 4372.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0459, "vega": 0.0374, "theta": -0.0032, "rho": 0.0297, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "HPP1280121P00001500", "bid": 0.3, "bid_size": 2767.0, "ask": 0.8, "ask_size": 2825.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0463, "vega": 0.0374, "theta": -0.0031, "rho": -0.0644, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 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": "HPP1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4392.0, "iv": 0.7665, "open_interest": 88.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0451, "vega": 0.0391, "theta": -0.0035, "rho": 0.0266, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-02-04T12:28:08", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HPP1280121P00002000", "bid": 0.7, "bid_size": 2728.0, "ask": 1.2, "ask_size": 2814.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0482, "vega": 0.039, "theta": -0.0032, "rho": -0.0875, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HPP1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4400.0, "iv": 0.9018, "open_interest": 6.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0412, "vega": 0.0386, "theta": -0.0038, "rho": 0.0236, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-09T09:32:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00002500", "bid": 1.1, "bid_size": 2732.0, "ask": 1.6, "ask_size": 2820.0, "iv": 0.8746, "open_interest": 5.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0464, "vega": 0.0382, "theta": -0.0033, "rho": -0.1039, "theo": 1.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HPP1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4406.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0377, "vega": 0.0376, "theta": -0.0039, "rho": 0.0215, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00003000", "bid": 1.55, "bid_size": 2708.0, "ask": 2.05, "ask_size": 2707.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0446, "vega": 0.0367, "theta": -0.0032, "rho": -0.1157, "theo": 1.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HPP1280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4288.0, "iv": 1.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0349, "vega": 0.0367, "theta": -0.004, "rho": 0.0198, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00003500", "bid": 2.0, "bid_size": 2693.0, "ask": 2.5, "ask_size": 2692.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0434, "vega": 0.0352, "theta": -0.0032, "rho": -0.1255, "theo": 2.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HPP1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4285.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0327, "vega": 0.0358, "theta": -0.0041, "rho": 0.0186, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00004000", "bid": 2.3, "bid_size": 2692.0, "ask": 3.1, "ask_size": 2692.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0424, "vega": 0.0334, "theta": -0.0031, "rho": -0.1297, "theo": 2.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "HPP1280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4286.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0309, "vega": 0.035, "theta": -0.0041, "rho": 0.0176, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00004500", "bid": 2.8, "bid_size": 2692.0, "ask": 3.6, "ask_size": 2691.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0419, "vega": 0.0319, "theta": -0.003, "rho": -0.136, "theo": 3.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HPP1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4303.0, "iv": 1.2482, "open_interest": 12.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0294, "vega": 0.0343, "theta": -0.0042, "rho": 0.0167, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00005000", "bid": 3.4, "bid_size": 2691.0, "ask": 4.1, "ask_size": 2690.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0418, "vega": 0.0305, "theta": -0.0028, "rho": -0.1399, "theo": 3.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HPP1280121C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4549.0, "iv": 1.2902, "open_interest": 150.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0281, "vega": 0.0336, "theta": -0.0042, "rho": 0.016, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HPP1280121P00005500", "bid": 3.9, "bid_size": 2683.0, "ask": 4.6, "ask_size": 2683.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0414, "vega": 0.0286, "theta": -0.0027, "rho": -0.1361, "theo": 4.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "HPP", "security_type": "stock", "exchange_id": 3, "current_price": 9.41, "price_change": 0.92, "price_change_percent": 10.8363, "bid": 7.0, "ask": 9.41, "bid_size": 100, "ask_size": 200, "open": 8.72, "high": 9.63, "low": 8.52, "close": 9.41, "prev_day_close": 8.49, "volume": 1602338, "iv30": 78.634, "iv30_change": 0.143, "iv30_change_percent": 0.1822, "seqno": 10407966876, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HPP"}