{"timestamp": "2026-11-10 00:03:04", "data": {"options": [{"option": "HQ261120C00002500", "bid": 9.0, "bid_size": 38.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 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": "HQ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "HQ261120C00005000", "bid": 7.0, "bid_size": 60.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0188, "rho": 0.0, "theo": 8.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0117, "rho": -0.0001, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 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": "HQ261120C00007500", "bid": 4.3, "bid_size": 61.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0214, "vega": 0.001, "theta": -0.0243, "rho": 0.0004, "theo": 6.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-15T14:04:43", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HQ261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 3.0136, "open_interest": 16.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0175, "vega": 0.0021, "theta": -0.0198, "rho": -0.0002, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:03:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HQ261120C00010000", "bid": 2.7, "bid_size": 67.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 14.0, "volume": 4.0, "delta": 0.9028, "gamma": 0.06, "vega": 0.0038, "theta": -0.0378, "rho": 0.0012, "theo": 3.6942, "change": 1.875, "open": 2.6, "high": 3.3, "low": 2.6, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:50:40", "percent_change": 131.579, "prev_day_close": 1.42499995231628}, {"option": "HQ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.6605, "open_interest": 129.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0518, "vega": 0.0046, "theta": -0.0327, "rho": -0.0006, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:36:11", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "HQ261120C00012500", "bid": 0.6, "bid_size": 67.0, "ask": 3.0, "ask_size": 35.0, "iv": 1.4392, "open_interest": 731.0, "volume": 1.0, "delta": 0.6694, "gamma": 0.1269, "vega": 0.0083, "theta": -0.0532, "rho": 0.0017, "theo": 1.6619, "change": 1.44, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T11:36:30", "percent_change": 221.538, "prev_day_close": 0.650000000372529}, {"option": "HQ261120P00012500", "bid": 0.1, "bid_size": 1.0, "ask": 1.5, "ask_size": 27.0, "iv": 1.6074, "open_interest": 735.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.1191, "vega": 0.0085, "theta": -0.0502, "rho": -0.0019, "theo": 0.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T14:08:13", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HQ261120C00015000", "bid": 0.1, "bid_size": 23.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.2074, "open_interest": 104.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.1151, "vega": 0.0088, "theta": -0.0572, "rho": 0.0012, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:34:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HQ261120P00015000", "bid": 1.5, "bid_size": 1.0, "ask": 3.9, "ask_size": 17.0, "iv": 1.9604, "open_interest": 837.0, "volume": 10.0, "delta": -0.6275, "gamma": 0.1113, "vega": 0.0087, "theta": -0.0552, "rho": -0.0039, "theo": 2.3384, "change": -1.65, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:26:11", "percent_change": -39.2857, "prev_day_close": 4.19999992847443}, {"option": "HQ261120C00017500", "bid": 0.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 6.0, "iv": 2.4694, "open_interest": 62.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0747, "vega": 0.0067, "theta": -0.0506, "rho": 0.0007, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:45:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HQ261120P00017500", "bid": 3.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 45.0, "iv": 2.1256, "open_interest": 1.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0728, "vega": 0.0067, "theta": -0.0489, "rho": -0.0054, "theo": 4.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-12T13:37:01", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HQ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 3.1432, "open_interest": 45.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0504, "vega": 0.0052, "theta": -0.0436, "rho": 0.0005, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:34:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HQ261120P00020000", "bid": 6.2, "bid_size": 10.0, "ask": 8.5, "ask_size": 45.0, "iv": 2.5624, "open_interest": 11.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0494, "vega": 0.0051, "theta": -0.0419, "rho": -0.0065, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "HQ261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 3.2525, "open_interest": 6.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0363, "vega": 0.0041, "theta": -0.0377, "rho": 0.0004, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:15:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HQ261120P00022500", "bid": 8.2, "bid_size": 39.0, "ask": 11.5, "ask_size": 6.0, "iv": 2.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0356, "vega": 0.0041, "theta": -0.036, "rho": -0.0076, "theo": 9.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-07-17T10:40:01", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HQ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 3.671, "open_interest": 1939.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0275, "vega": 0.0034, "theta": -0.0331, "rho": 0.0003, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:29:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HQ261120P00025000", "bid": 10.6, "bid_size": 59.0, "ask": 13.9, "ask_size": 38.0, "iv": 3.1613, "open_interest": 1.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0271, "vega": 0.0034, "theta": -0.0312, "rho": -0.0086, "theo": 11.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-06-30T09:31:24", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "HQ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 19.0, "iv": 3.7938, "open_interest": 12.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0176, "vega": 0.0025, "theta": -0.0263, "rho": 0.0002, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-24T12:34:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HQ261120P00030000", "bid": 15.7, "bid_size": 60.0, "ask": 19.0, "ask_size": 36.0, "iv": 3.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0174, "vega": 0.0024, "theta": -0.024, "rho": -0.0105, "theo": 16.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 4.8392, "open_interest": 51.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0125, "vega": 0.0019, "theta": -0.0216, "rho": 0.0001, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T15:41:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HQ261120P00035000", "bid": 20.7, "bid_size": 24.0, "ask": 24.0, "ask_size": 36.0, "iv": 4.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0123, "vega": 0.0019, "theta": -0.0189, "rho": -0.0123, "theo": 21.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "HQ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 19.0, "iv": 4.592, "open_interest": 846.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0094, "vega": 0.0015, "theta": -0.0183, "rho": 0.0001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T14:43:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HQ261120P00040000", "bid": 25.6, "bid_size": 59.0, "ask": 28.8, "ask_size": 38.0, "iv": 4.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0093, "vega": 0.0015, "theta": -0.015, "rho": -0.0141, "theo": 26.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "HQ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 3.8049, "open_interest": 1940.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0157, "rho": 0.0001, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T11:41:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HQ261120P00045000", "bid": 30.0, "bid_size": 60.0, "ask": 33.8, "ask_size": 37.0, "iv": 4.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0073, "vega": 0.0012, "theta": -0.012, "rho": -0.0158, "theo": 31.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "HQ261218C00002500", "bid": 8.9, "bid_size": 21.0, "ask": 13.3, "ask_size": 2.0, "iv": 3.989, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HQ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0048, "rho": -0.0003, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HQ261218C00005000", "bid": 6.4, "bid_size": 20.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.006, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 8.595, "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": 6.40000009536743}, {"option": "HQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 3.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0089, "vega": 0.0036, "theta": -0.0092, "rho": -0.0008, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HQ261218C00007500", "bid": 4.0, "bid_size": 60.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0362, "vega": 0.004, "theta": -0.0217, "rho": 0.0017, "theo": 6.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "HQ261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0228, "vega": 0.0072, "theta": -0.0148, "rho": -0.0018, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 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": "HQ261218C00010000", "bid": 2.6, "bid_size": 60.0, "ask": 5.2, "ask_size": 6.0, "iv": 1.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0568, "vega": 0.0106, "theta": -0.0261, "rho": 0.0038, "theo": 3.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "HQ261218P00010000", "bid": 0.6, "bid_size": 106.0, "ask": 1.9, "ask_size": 2.0, "iv": 1.6605, "open_interest": 198.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0453, "vega": 0.0122, "theta": -0.0212, "rho": -0.004, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:04:39", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HQ261218C00012500", "bid": 0.8, "bid_size": 45.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0725, "vega": 0.0159, "theta": -0.0296, "rho": 0.0045, "theo": 2.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "HQ261218P00012500", "bid": 1.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.2328, "open_interest": 2.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0638, "vega": 0.0161, "theta": -0.0262, "rho": -0.0077, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T10:05:49", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "HQ261218C00015000", "bid": 0.55, "bid_size": 18.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2133, "open_interest": 1.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0701, "vega": 0.0169, "theta": -0.0297, "rho": 0.0039, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:15:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HQ261218P00015000", "bid": 1.3, "bid_size": 21.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0646, "vega": 0.0166, "theta": -0.0272, "rho": -0.012, "theo": 3.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HQ261218C00017500", "bid": 0.05, "bid_size": 910.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0592, "vega": 0.0154, "theta": -0.0277, "rho": 0.0031, "theo": 0.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HQ261218P00017500", "bid": 3.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 2.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0559, "vega": 0.0151, "theta": -0.0257, "rho": -0.016, "theo": 5.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "HQ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 1.851, "open_interest": 4.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0484, "vega": 0.0134, "theta": -0.0252, "rho": 0.0024, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:22:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HQ261218P00020000", "bid": 6.3, "bid_size": 36.0, "ask": 10.0, "ask_size": 21.0, "iv": 1.5769, "open_interest": 1.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0462, "vega": 0.0131, "theta": -0.0234, "rho": -0.0196, "theo": 7.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "HQ261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 2.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0397, "vega": 0.0116, "theta": -0.0227, "rho": 0.0019, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HQ261218P00022500", "bid": 8.0, "bid_size": 21.0, "ask": 12.4, "ask_size": 2.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0381, "vega": 0.0114, "theta": -0.0209, "rho": -0.023, "theo": 10.0795, "change": 0.0, "open": 0.0, "high": 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": "HQ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 2.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0329, "vega": 0.0101, "theta": -0.0205, "rho": 0.0016, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HQ261218P00025000", "bid": 10.1, "bid_size": 56.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0318, "vega": 0.0099, "theta": -0.0186, "rho": -0.0262, "theo": 12.4579, "change": 0.0, "open": 0.0, "high": 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": "HQ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 2.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0237, "vega": 0.0078, "theta": -0.0169, "rho": 0.0011, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HQ261218P00030000", "bid": 14.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 3.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.023, "vega": 0.0077, "theta": -0.0147, "rho": -0.0323, "theo": 17.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "HQ270219C00002500", "bid": 8.9, "bid_size": 20.0, "ask": 13.2, "ask_size": 2.0, "iv": 2.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0074, "vega": 0.0022, "theta": -0.0096, "rho": 0.0012, "theo": 11.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HQ270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0034, "vega": 0.0045, "theta": -0.0056, "rho": -0.0021, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 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": "HQ270219C00005000", "bid": 6.4, "bid_size": 20.0, "ask": 10.8, "ask_size": 2.0, "iv": 1.6425, "open_interest": 8.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0151, "vega": 0.0069, "theta": -0.0122, "rho": 0.0038, "theo": 8.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T15:50:00", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HQ270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 2.3516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0097, "vega": 0.0094, "theta": -0.0084, "rho": -0.0045, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HQ270219C00007500", "bid": 4.1, "bid_size": 37.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0262, "vega": 0.0132, "theta": -0.0138, "rho": 0.0069, "theo": 6.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-02T13:24:19", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HQ270219P00007500", "bid": 0.05, "bid_size": 1.0, "ask": 2.85, "ask_size": 5.0, "iv": 1.7202, "open_interest": 130.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0194, "vega": 0.0151, "theta": -0.0109, "rho": -0.0083, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T15:28:35", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "HQ270219C00010000", "bid": 2.8, "bid_size": 56.0, "ask": 6.3, "ask_size": 18.0, "iv": 1.1971, "open_interest": 14.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0376, "vega": 0.02, "theta": -0.0155, "rho": 0.0094, "theo": 4.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T14:17:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "HQ270219P00010000", "bid": 0.35, "bid_size": 390.0, "ask": 4.1, "ask_size": 39.0, "iv": 1.4767, "open_interest": 1027.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0308, "vega": 0.0208, "theta": -0.013, "rho": -0.014, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T10:22:18", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "HQ270219C00012500", "bid": 2.1, "bid_size": 22.0, "ask": 4.6, "ask_size": 20.0, "iv": 1.2034, "open_interest": 149.0, "volume": 1.0, "delta": 0.6267, "gamma": 0.0441, "vega": 0.0249, "theta": -0.0168, "rho": 0.0102, "theo": 3.4358, "change": 1.025, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:29:01", "percent_change": 49.3976, "prev_day_close": 2.07499997317791}, {"option": "HQ270219P00012500", "bid": 1.95, "bid_size": 22.0, "ask": 4.8, "ask_size": 19.0, "iv": 1.349, "open_interest": 1010.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0386, "vega": 0.0248, "theta": -0.0146, "rho": -0.0217, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T12:31:08", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HQ270219C00015000", "bid": 0.85, "bid_size": 19.0, "ask": 3.9, "ask_size": 31.0, "iv": 1.1645, "open_interest": 9.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0444, "vega": 0.0268, "theta": -0.0175, "rho": 0.0097, "theo": 2.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-28T13:09:38", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "HQ270219P00015000", "bid": 3.8, "bid_size": 19.0, "ask": 7.0, "ask_size": 19.0, "iv": 1.4822, "open_interest": 504.0, "volume": 3.0, "delta": -0.4286, "gamma": 0.0403, "vega": 0.0263, "theta": -0.0155, "rho": -0.0303, "theo": 4.8088, "change": -0.4, "open": 5.2, "high": 5.3, "low": 5.2, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:18:32", "percent_change": -7.01754, "prev_day_close": 5.70000004768372}, {"option": "HQ270219C00017500", "bid": 1.0, "bid_size": 17.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.3337, "open_interest": 25.0, "volume": 1.0, "delta": 0.4382, "gamma": 0.0416, "vega": 0.0268, "theta": -0.0178, "rho": 0.0088, "theo": 2.127, "change": 0.05, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:50:25", "percent_change": 3.22581, "prev_day_close": 1.54999995231628}, {"option": "HQ270219P00017500", "bid": 5.2, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.416, "open_interest": 3.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0386, "vega": 0.0262, "theta": -0.0158, "rho": -0.0386, "theo": 6.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T12:37:04", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HQ270219C00020000", "bid": 0.05, "bid_size": 968.0, "ask": 3.1, "ask_size": 21.0, "iv": 1.2743, "open_interest": 33.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0382, "vega": 0.026, "theta": -0.0178, "rho": 0.008, "theo": 1.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-27T11:52:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HQ270219P00020000", "bid": 7.2, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.4122, "open_interest": 2.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.036, "vega": 0.0255, "theta": -0.0157, "rho": -0.0464, "theo": 8.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-24T12:45:16", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HQ270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.467, "open_interest": 8.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0351, "vega": 0.0251, "theta": -0.0177, "rho": 0.0072, "theo": 1.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T10:23:11", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HQ270219P00022500", "bid": 8.7, "bid_size": 21.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0334, "vega": 0.0246, "theta": -0.0154, "rho": -0.0537, "theo": 11.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HQ270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 1.5478, "open_interest": 3.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0323, "vega": 0.0241, "theta": -0.0176, "rho": 0.0066, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HQ270219P00025000", "bid": 11.2, "bid_size": 21.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.031, "vega": 0.0236, "theta": -0.015, "rho": -0.0603, "theo": 13.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "HQ270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 1.659, "open_interest": 4.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0278, "vega": 0.0222, "theta": -0.017, "rho": 0.0057, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HQ270219P00030000", "bid": 15.7, "bid_size": 21.0, "ask": 20.4, "ask_size": 11.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0271, "vega": 0.0219, "theta": -0.014, "rho": -0.072, "theo": 18.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "HQ270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.7679, "open_interest": 2.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0245, "vega": 0.0205, "theta": -0.0165, "rho": 0.005, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HQ270219P00035000", "bid": 20.5, "bid_size": 21.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0243, "vega": 0.0204, "theta": -0.013, "rho": -0.0818, "theo": 23.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "HQ270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.8353, "open_interest": 1.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.022, "vega": 0.0192, "theta": -0.0159, "rho": 0.0045, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HQ270219P00040000", "bid": 25.3, "bid_size": 20.0, "ask": 29.9, "ask_size": 2.0, "iv": 1.482, "open_interest": 2.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0221, "vega": 0.0192, "theta": -0.012, "rho": -0.0899, "theo": 27.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-07-02T09:30:05", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "HQ270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.9535, "open_interest": 1.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.02, "vega": 0.018, "theta": -0.0154, "rho": 0.004, "theo": 0.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-26T09:51:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HQ270219P00045000", "bid": 30.4, "bid_size": 21.0, "ask": 34.6, "ask_size": 2.0, "iv": 1.4725, "open_interest": 3.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0205, "vega": 0.0182, "theta": -0.011, "rho": -0.0968, "theo": 32.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-07-15T12:02:01", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "HQ270521C00002500", "bid": 8.9, "bid_size": 20.0, "ask": 13.3, "ask_size": 2.0, "iv": 2.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0024, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HQ270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0031, "rho": -0.0041, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HQ270521C00005000", "bid": 6.4, "bid_size": 21.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0192, "vega": 0.0072, "theta": -0.0096, "rho": 0.0042, "theo": 8.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HQ270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.783, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0094, "vega": 0.0136, "theta": -0.0051, "rho": -0.0099, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T15:31:23", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HQ270521C00007500", "bid": 4.3, "bid_size": 36.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0272, "vega": 0.018, "theta": -0.0106, "rho": 0.0103, "theo": 6.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "HQ270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 1.35, "open_interest": 4.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0168, "vega": 0.0212, "theta": -0.0069, "rho": -0.0187, "theo": 1.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T13:55:56", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HQ270521C00010000", "bid": 3.0, "bid_size": 39.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.1334, "open_interest": 2.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0322, "vega": 0.0269, "theta": -0.0114, "rho": 0.0141, "theo": 5.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "HQ270521P00010000", "bid": 1.1, "bid_size": 8.0, "ask": 4.8, "ask_size": 3.0, "iv": 1.2835, "open_interest": 28.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0232, "vega": 0.0275, "theta": -0.0083, "rho": -0.0303, "theo": 2.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T12:08:06", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HQ270521C00012500", "bid": 2.25, "bid_size": 8.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.1746, "open_interest": 17.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0343, "vega": 0.0322, "theta": -0.0119, "rho": 0.0155, "theo": 4.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-10-21T15:38:09", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HQ270521P00012500", "bid": 2.7, "bid_size": 7.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.3014, "open_interest": 1.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.027, "vega": 0.0315, "theta": -0.0092, "rho": -0.0436, "theo": 4.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-02T12:05:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HQ270521C00015000", "bid": 1.65, "bid_size": 7.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1811, "open_interest": 1.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0342, "vega": 0.0346, "theta": -0.0121, "rho": 0.0155, "theo": 3.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "HQ270521P00015000", "bid": 4.2, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.2913, "open_interest": 2.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0285, "vega": 0.0335, "theta": -0.0097, "rho": -0.0572, "theo": 6.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-04T09:40:38", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HQ270521C00017500", "bid": 1.05, "bid_size": 7.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0331, "vega": 0.0354, "theta": -0.0121, "rho": 0.0149, "theo": 2.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "HQ270521P00017500", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0286, "vega": 0.0341, "theta": -0.0098, "rho": -0.0704, "theo": 8.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "HQ270521C00020000", "bid": 0.6, "bid_size": 8.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.2306, "open_interest": 6.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0316, "vega": 0.0353, "theta": -0.012, "rho": 0.014, "theo": 2.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T13:09:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HQ270521P00020000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.028, "vega": 0.0339, "theta": -0.0097, "rho": -0.0828, "theo": 10.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "HQ270521C00022500", "bid": 0.25, "bid_size": 896.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.03, "vega": 0.0345, "theta": -0.0118, "rho": 0.0131, "theo": 2.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HQ270521P00022500", "bid": 10.0, "bid_size": 11.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0271, "vega": 0.0334, "theta": -0.0095, "rho": -0.0944, "theo": 12.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HQ270521C00025000", "bid": 0.1, "bid_size": 1031.0, "ask": 3.7, "ask_size": 5.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0284, "vega": 0.0337, "theta": -0.0116, "rho": 0.0123, "theo": 1.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HQ270521P00025000", "bid": 12.4, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0262, "vega": 0.0327, "theta": -0.0092, "rho": -0.1052, "theo": 14.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "HQ270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 1.4084, "open_interest": 2.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0255, "vega": 0.0317, "theta": -0.0111, "rho": 0.0108, "theo": 1.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HQ270521P00030000", "bid": 16.6, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0243, "vega": 0.0311, "theta": -0.0085, "rho": -0.1242, "theo": 19.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}], "symbol": "HQ", "security_type": "stock", "exchange_id": 2, "current_price": 12.9, "price_change": 2.37, "price_change_percent": 20.7168, "bid": 13.25, "ask": 13.8, "bid_size": 600, "ask_size": 200, "open": 11.6, "high": 13.9, "low": 11.6, "close": 13.81, "prev_day_close": 11.44, "volume": 283727, "iv30": 126.721, "iv30_change": -3.1, "iv30_change_percent": -2.3879, "seqno": 10407390169, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HQ"}