{"timestamp": "2026-11-09 23:37:53", "data": {"options": [{"option": "HRI261120C00085000", "bid": 80.5, "bid_size": 4.0, "ask": 84.2, "ask_size": 4.0, "iv": 1.7337, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0002, "rho": 0.0223, "theo": 82.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-11-03T09:31:11", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "HRI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.6494, "open_interest": 3.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0017, "theta": -0.009, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T09:46:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRI261120C00090000", "bid": 75.5, "bid_size": 4.0, "ask": 79.2, "ask_size": 4.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0025, "theta": -0.004, "rho": 0.0264, "theo": 77.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "HRI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.7228, "open_interest": 5.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0124, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T09:46:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HRI261120C00095000", "bid": 70.5, "bid_size": 4.0, "ask": 74.2, "ask_size": 3.0, "iv": 1.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0089, "rho": 0.0302, "theo": 72.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "HRI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0601, "open_interest": 2.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0169, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-07T14:38:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261120C00100000", "bid": 65.4, "bid_size": 7.0, "ask": 68.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0153, "rho": 0.0331, "theo": 67.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "HRI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1816, "open_interest": 49.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0229, "rho": -0.0004, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:17:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRI261120C00105000", "bid": 60.5, "bid_size": 11.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0236, "rho": 0.0356, "theo": 62.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "HRI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 94.0, "iv": 1.0013, "open_interest": 534.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0307, "rho": -0.0005, "theo": 0.0962, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:00:07", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "HRI261120C00110000", "bid": 55.6, "bid_size": 10.0, "ask": 58.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.009, "theta": -0.0342, "rho": 0.0378, "theo": 57.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "HRI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.6186, "open_interest": 8.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.009, "theta": -0.0408, "rho": -0.0007, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:40:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HRI261120C00115000", "bid": 50.6, "bid_size": 4.0, "ask": 54.2, "ask_size": 3.0, "iv": 1.0276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0477, "rho": 0.0395, "theo": 52.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "HRI261120P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.1531, "open_interest": 15.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0538, "rho": -0.001, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:40:47", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "HRI261120C00120000", "bid": 45.7, "bid_size": 5.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.9585, "open_interest": 2.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0019, "vega": 0.0166, "theta": -0.0647, "rho": 0.041, "theo": 47.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-14T14:32:09", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "HRI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.3812, "open_interest": 12.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0019, "vega": 0.0166, "theta": -0.0702, "rho": -0.0014, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:49:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HRI261120C00125000", "bid": 40.9, "bid_size": 5.0, "ask": 44.4, "ask_size": 4.0, "iv": 0.9618, "open_interest": 12.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0027, "vega": 0.0222, "theta": -0.0858, "rho": 0.0422, "theo": 42.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-27T09:37:19", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "HRI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.2758, "open_interest": 92.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0027, "vega": 0.0222, "theta": -0.0907, "rho": -0.002, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:41:31", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "HRI261120C00130000", "bid": 36.1, "bid_size": 5.0, "ask": 39.4, "ask_size": 4.0, "iv": 0.8888, "open_interest": 8.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0038, "vega": 0.0294, "theta": -0.1115, "rho": 0.0431, "theo": 37.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-10-27T15:49:23", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "HRI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.1412, "open_interest": 13.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0038, "vega": 0.0293, "theta": -0.1158, "rho": -0.0029, "theo": 0.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:04:35", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "HRI261120C00135000", "bid": 31.3, "bid_size": 6.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.8236, "open_interest": 15.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0052, "vega": 0.0384, "theta": -0.1422, "rho": 0.0437, "theo": 33.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-11-06T10:40:47", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "HRI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.0096, "open_interest": 16.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0052, "vega": 0.0384, "theta": -0.146, "rho": -0.004, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:57:32", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "HRI261120C00140000", "bid": 26.6, "bid_size": 26.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.7471, "open_interest": 276.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.007, "vega": 0.0494, "theta": -0.1778, "rho": 0.0437, "theo": 28.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-06T10:40:47", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "HRI261120P00140000", "bid": 0.1, "bid_size": 20.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.9163, "open_interest": 15.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.007, "vega": 0.0494, "theta": -0.181, "rho": -0.0056, "theo": 1.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:52:27", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HRI261120C00145000", "bid": 22.0, "bid_size": 28.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.7184, "open_interest": 177.0, "volume": 1.0, "delta": 0.8666, "gamma": 0.0094, "vega": 0.0624, "theta": -0.2171, "rho": 0.0431, "theo": 23.889, "change": 3.95, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T09:33:56", "percent_change": 35.7466, "prev_day_close": 11.0500001907349}, {"option": "HRI261120P00145000", "bid": 0.65, "bid_size": 19.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.7806, "open_interest": 24.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0094, "vega": 0.0624, "theta": -0.2198, "rho": -0.0076, "theo": 1.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:51:23", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HRI261120C00150000", "bid": 17.6, "bid_size": 26.0, "ask": 20.9, "ask_size": 14.0, "iv": 0.7024, "open_interest": 123.0, "volume": 2.0, "delta": 0.8169, "gamma": 0.0122, "vega": 0.077, "theta": -0.2579, "rho": 0.0417, "theo": 19.5617, "change": 9.25, "open": 11.0, "high": 17.1, "low": 11.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T09:58:35", "percent_change": 117.834, "prev_day_close": 7.84999990463257}, {"option": "HRI261120P00150000", "bid": 1.25, "bid_size": 22.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.79, "open_interest": 27.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0122, "vega": 0.077, "theta": -0.26, "rho": -0.0105, "theo": 2.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T12:01:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HRI261120C00155000", "bid": 13.6, "bid_size": 33.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.6724, "open_interest": 90.0, "volume": 5.0, "delta": 0.7519, "gamma": 0.0153, "vega": 0.0919, "theta": -0.2957, "rho": 0.0393, "theo": 15.5012, "change": 2.95, "open": 7.3, "high": 8.3, "low": 6.9, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T09:33:38", "percent_change": 55.1402, "prev_day_close": 5.35000014305115}, {"option": "HRI261120P00155000", "bid": 2.0, "bid_size": 18.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.7276, "open_interest": 8.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0154, "vega": 0.0919, "theta": -0.2975, "rho": -0.0137, "theo": 3.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-04T10:09:12", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HRI261120C00160000", "bid": 9.7, "bid_size": 11.0, "ask": 13.4, "ask_size": 21.0, "iv": 0.6464, "open_interest": 75.0, "volume": 21.0, "delta": 0.6699, "gamma": 0.0185, "vega": 0.1051, "theta": -0.3245, "rho": 0.0357, "theo": 11.7986, "change": 6.025, "open": 4.7, "high": 9.5, "low": 4.7, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:07:47", "percent_change": 173.381, "prev_day_close": 3.47500002384186}, {"option": "HRI261120P00160000", "bid": 3.0, "bid_size": 18.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.6664, "open_interest": 11.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0186, "vega": 0.1052, "theta": -0.3258, "rho": -0.0181, "theo": 4.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T15:59:41", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HRI261120C00165000", "bid": 6.6, "bid_size": 26.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.6243, "open_interest": 35.0, "volume": 10.0, "delta": 0.5717, "gamma": 0.0211, "vega": 0.114, "theta": -0.3367, "rho": 0.031, "theo": 8.5571, "change": 5.95, "open": 5.0, "high": 8.6, "low": 5.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 233.333, "prev_day_close": 2.55000007152557}, {"option": "HRI261120P00165000", "bid": 4.9, "bid_size": 19.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.6474, "open_interest": 13.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0211, "vega": 0.114, "theta": -0.3379, "rho": -0.0229, "theo": 6.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:48:27", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "HRI261120C00170000", "bid": 4.2, "bid_size": 25.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.6001, "open_interest": 57.0, "volume": 8.0, "delta": 0.462, "gamma": 0.0223, "vega": 0.1153, "theta": -0.3263, "rho": 0.0254, "theo": 5.8722, "change": 4.075, "open": 3.0, "high": 6.0, "low": 3.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 211.688, "prev_day_close": 1.92500007152557}, {"option": "HRI261120P00170000", "bid": 7.2, "bid_size": 23.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.623, "open_interest": 3.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0223, "vega": 0.1153, "theta": -0.327, "rho": -0.0278, "theo": 8.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T13:07:16", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "HRI261120C00175000", "bid": 3.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.6211, "open_interest": 72.0, "volume": 6.0, "delta": 0.3505, "gamma": 0.0216, "vega": 0.1077, "theta": -0.2922, "rho": 0.0194, "theo": 3.8013, "change": 3.05, "open": 1.3, "high": 3.8, "low": 1.3, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 406.667, "prev_day_close": 0.749999988824129}, {"option": "HRI261120P00175000", "bid": 9.9, "bid_size": 21.0, "ask": 13.4, "ask_size": 21.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0216, "vega": 0.1074, "theta": -0.2924, "rho": -0.0318, "theo": 11.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "HRI261120C00180000", "bid": 1.0, "bid_size": 29.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.5423, "open_interest": 27.0, "volume": 7.0, "delta": 0.2489, "gamma": 0.0189, "vega": 0.0922, "theta": -0.241, "rho": 0.0139, "theo": 2.3306, "change": 1.9, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:40:51", "percent_change": 271.429, "prev_day_close": 0.6999999769032}, {"option": "HRI261120P00180000", "bid": 13.5, "bid_size": 14.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.019, "vega": 0.0919, "theta": -0.2406, "rho": -0.0355, "theo": 15.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "HRI261120C00185000", "bid": 0.35, "bid_size": 25.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.5476, "open_interest": 9.0, "volume": 5.0, "delta": 0.1666, "gamma": 0.0151, "vega": 0.0728, "theta": -0.1842, "rho": 0.0093, "theo": 1.371, "change": 1.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:33:30", "percent_change": 344.444, "prev_day_close": 0.449999988079071}, {"option": "HRI261120P00185000", "bid": 17.6, "bid_size": 5.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0152, "vega": 0.0721, "theta": -0.1835, "rho": -0.0363, "theo": 19.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "HRI261120C00190000", "bid": 0.35, "bid_size": 23.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.5738, "open_interest": 15.0, "volume": 5.0, "delta": 0.1068, "gamma": 0.0112, "vega": 0.0537, "theta": -0.1326, "rho": 0.006, "theo": 0.7882, "change": 0.7, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:15:39", "percent_change": 233.333, "prev_day_close": 0.300000011920929}, {"option": "HRI261120P00190000", "bid": 22.0, "bid_size": 12.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0114, "vega": 0.0526, "theta": -0.1318, "rho": -0.0347, "theo": 23.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "HRI261120C00195000", "bid": 0.25, "bid_size": 21.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.6195, "open_interest": 295.0, "volume": 43.0, "delta": 0.0668, "gamma": 0.0078, "vega": 0.0379, "theta": -0.0917, "rho": 0.0038, "theo": 0.4515, "change": 0.15, "open": 0.15, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:12:50", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "HRI261120P00195000", "bid": 26.7, "bid_size": 11.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.008, "vega": 0.0362, "theta": -0.0909, "rho": -0.0315, "theo": 28.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-10-22T09:38:31", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "HRI261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.754, "open_interest": 30.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0053, "vega": 0.026, "theta": -0.0622, "rho": 0.0023, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HRI261120P00200000", "bid": 31.5, "bid_size": 7.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0055, "vega": 0.0236, "theta": -0.0612, "rho": -0.0269, "theo": 32.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "HRI261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0023, "vega": 0.012, "theta": -0.0283, "rho": 0.0009, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261120P00210000", "bid": 40.9, "bid_size": 5.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0026, "vega": 0.0084, "theta": -0.025, "rho": -0.0143, "theo": 42.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "HRI261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.001, "vega": 0.0057, "theta": -0.0134, "rho": 0.0004, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261120P00220000", "bid": 50.8, "bid_size": 3.0, "ask": 54.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0114, "rho": -0.0018, "theo": 52.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-11-03T09:31:11", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "HRI261218C00050000", "bid": 115.4, "bid_size": 3.0, "ask": 119.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0463, "theo": 117.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "HRI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1551, "open_interest": 79.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-29T09:59:17", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HRI261218C00055000", "bid": 110.5, "bid_size": 1.0, "ask": 114.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0509, "theo": 112.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-11-05T09:35:50", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "HRI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9956, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T12:53:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218C00060000", "bid": 105.6, "bid_size": 4.0, "ask": 109.2, "ask_size": 4.0, "iv": 1.1533, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0556, "theo": 107.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.98, "last_trade_time": "2026-03-25T14:41:00", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "HRI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.851, "open_interest": 13.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0015, "theta": -0.0018, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T09:48:38", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HRI261218C00065000", "bid": 100.6, "bid_size": 4.0, "ask": 104.2, "ask_size": 4.0, "iv": 0.9204, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0602, "theo": 102.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-04-20T10:47:21", "percent_change": 0.0, "prev_day_close": 87.0500030517578}, {"option": "HRI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7186, "open_interest": 34.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0026, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:45:46", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218C00070000", "bid": 95.6, "bid_size": 4.0, "ask": 99.4, "ask_size": 4.0, "iv": 1.117, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0647, "theo": 97.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-09-21T09:32:23", "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "HRI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.6038, "open_interest": 86.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0036, "rho": -0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218C00075000", "bid": 90.6, "bid_size": 4.0, "ask": 94.3, "ask_size": 4.0, "iv": 0.8566, "open_interest": 12.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0693, "theo": 92.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-08-17T15:31:35", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "HRI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.4968, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0045, "theta": -0.005, "rho": -0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HRI261218C00080000", "bid": 85.7, "bid_size": 4.0, "ask": 89.3, "ask_size": 4.0, "iv": 0.8866, "open_interest": 5.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.0738, "theo": 87.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.35, "last_trade_time": "2026-08-17T15:31:35", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "HRI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.3962, "open_interest": 9.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0068, "rho": -0.0008, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HRI261218C00085000", "bid": 80.7, "bid_size": 4.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.9245, "open_interest": 3.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": 0.0782, "theo": 82.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-04-08T10:02:59", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "HRI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.3018, "open_interest": 73.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0092, "rho": -0.0011, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:56:30", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HRI261218C00090000", "bid": 75.7, "bid_size": 4.0, "ask": 79.4, "ask_size": 4.0, "iv": 0.7694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0029, "rho": 0.0826, "theo": 77.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-09-21T09:32:03", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "HRI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.2173, "open_interest": 14.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0122, "theta": -0.0122, "rho": -0.0016, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-07-23T12:18:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HRI261218C00095000", "bid": 70.9, "bid_size": 4.0, "ask": 74.5, "ask_size": 4.0, "iv": 0.828, "open_interest": 15.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0136, "theta": -0.007, "rho": 0.0868, "theo": 72.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-15T10:34:22", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "HRI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.1362, "open_interest": 5.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0161, "rho": -0.0022, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:05:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HRI261218C00100000", "bid": 66.0, "bid_size": 5.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.6597, "open_interest": 12.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0008, "vega": 0.0191, "theta": -0.012, "rho": 0.0909, "theo": 67.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.08, "last_trade_time": "2026-11-06T10:39:33", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "HRI261218P00100000", "bid": 0.05, "bid_size": 3.0, "ask": 2.7, "ask_size": 1.0, "iv": 1.0671, "open_interest": 56.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0009, "vega": 0.022, "theta": -0.0208, "rho": -0.0031, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:21:12", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "HRI261218C00105000", "bid": 61.0, "bid_size": 4.0, "ask": 64.7, "ask_size": 4.0, "iv": 0.7474, "open_interest": 59.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.0263, "theta": -0.0181, "rho": 0.0949, "theo": 62.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-05-19T10:35:44", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "HRI261218P00105000", "bid": 0.05, "bid_size": 12.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.7573, "open_interest": 31.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0013, "vega": 0.0289, "theta": -0.0267, "rho": -0.0043, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:51:25", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HRI261218C00110000", "bid": 56.2, "bid_size": 4.0, "ask": 59.7, "ask_size": 4.0, "iv": 0.7096, "open_interest": 5.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0016, "vega": 0.0336, "theta": -0.0255, "rho": 0.0984, "theo": 58.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-10-16T12:32:55", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "HRI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.8811, "open_interest": 21.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0017, "vega": 0.0376, "theta": -0.0337, "rho": -0.0058, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-27T09:37:19", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "HRI261218C00115000", "bid": 51.4, "bid_size": 5.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.693, "open_interest": 24.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0022, "vega": 0.0432, "theta": -0.0342, "rho": 0.1016, "theo": 53.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-10-16T12:32:55", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "HRI261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.8412, "open_interest": 90.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0023, "vega": 0.0482, "theta": -0.0421, "rho": -0.0079, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "HRI261218C00120000", "bid": 46.6, "bid_size": 4.0, "ask": 50.1, "ask_size": 3.0, "iv": 0.6641, "open_interest": 6.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0028, "vega": 0.0564, "theta": -0.0444, "rho": 0.1043, "theo": 48.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-11-04T10:27:10", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "HRI261218P00120000", "bid": 0.4, "bid_size": 2.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8146, "open_interest": 12.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.003, "vega": 0.061, "theta": -0.0518, "rho": -0.0105, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "HRI261218C00125000", "bid": 41.9, "bid_size": 4.0, "ask": 45.7, "ask_size": 4.0, "iv": 0.6642, "open_interest": 22.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0037, "vega": 0.0719, "theta": -0.056, "rho": 0.1065, "theo": 43.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-27T10:22:45", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "HRI261218P00125000", "bid": 0.05, "bid_size": 2.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.6807, "open_interest": 37.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0039, "vega": 0.076, "theta": -0.0629, "rho": -0.0141, "theo": 1.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T12:41:31", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "HRI261218C00130000", "bid": 37.3, "bid_size": 5.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.6168, "open_interest": 23.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0047, "vega": 0.0896, "theta": -0.0689, "rho": 0.1079, "theo": 39.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.71, "last_trade_time": "2026-11-03T15:56:46", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "HRI261218P00130000", "bid": 0.6, "bid_size": 19.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.6261, "open_interest": 40.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0049, "vega": 0.0932, "theta": -0.0751, "rho": -0.0185, "theo": 1.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-06T15:25:18", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "HRI261218C00135000", "bid": 32.8, "bid_size": 25.0, "ask": 36.2, "ask_size": 22.0, "iv": 0.5965, "open_interest": 68.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0059, "vega": 0.1072, "theta": -0.0829, "rho": 0.108, "theo": 34.7417, "change": 11.87, "open": 33.57, "high": 33.57, "low": 33.57, "tick": "up", "last_trade_price": 33.57, "last_trade_time": "2026-11-09T11:56:15", "percent_change": 54.7005, "prev_day_close": 21.7000007629395}, {"option": "HRI261218P00135000", "bid": 0.95, "bid_size": 20.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.6078, "open_interest": 26.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0061, "vega": 0.1122, "theta": -0.0882, "rho": -0.024, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T15:25:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HRI261218C00140000", "bid": 28.6, "bid_size": 25.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.5896, "open_interest": 124.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0073, "vega": 0.1263, "theta": -0.0973, "rho": 0.1072, "theo": 30.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-11-06T10:39:33", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "HRI261218P00140000", "bid": 1.6, "bid_size": 18.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.603, "open_interest": 18.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0074, "vega": 0.1326, "theta": -0.1018, "rho": -0.0307, "theo": 2.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T12:41:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HRI261218C00145000", "bid": 24.5, "bid_size": 10.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.5842, "open_interest": 24.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0087, "vega": 0.1482, "theta": -0.1116, "rho": 0.1051, "theo": 26.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-11-02T10:14:25", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "HRI261218P00145000", "bid": 3.3, "bid_size": 12.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.6102, "open_interest": 22.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0088, "vega": 0.1535, "theta": -0.115, "rho": -0.0387, "theo": 3.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-06T09:50:05", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HRI261218C00150000", "bid": 20.7, "bid_size": 4.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.5747, "open_interest": 83.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0101, "vega": 0.1694, "theta": -0.1248, "rho": 0.1016, "theo": 22.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-03T13:37:49", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HRI261218P00150000", "bid": 3.0, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.5592, "open_interest": 19.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0102, "vega": 0.1736, "theta": -0.1272, "rho": -0.0482, "theo": 5.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T09:56:34", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HRI261218C00155000", "bid": 17.2, "bid_size": 10.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.5588, "open_interest": 38.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0115, "vega": 0.1882, "theta": -0.1359, "rho": 0.0966, "theo": 19.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T10:46:42", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "HRI261218P00155000", "bid": 5.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5854, "open_interest": 10.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0115, "vega": 0.1915, "theta": -0.1373, "rho": -0.059, "theo": 6.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T10:13:19", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HRI261218C00160000", "bid": 14.1, "bid_size": 14.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.5414, "open_interest": 85.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0126, "vega": 0.2033, "theta": -0.1442, "rho": 0.0903, "theo": 15.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-03T11:29:32", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HRI261218P00160000", "bid": 7.4, "bid_size": 4.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.5555, "open_interest": 7.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0126, "vega": 0.2055, "theta": -0.1445, "rho": -0.071, "theo": 8.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T10:12:44", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "HRI261218C00165000", "bid": 11.2, "bid_size": 4.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.5472, "open_interest": 219.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0135, "vega": 0.2131, "theta": -0.1487, "rho": 0.0828, "theo": 12.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-10-29T11:17:20", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "HRI261218P00165000", "bid": 9.1, "bid_size": 6.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.5551, "open_interest": 9.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0134, "vega": 0.2143, "theta": -0.148, "rho": -0.084, "theo": 10.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T11:12:48", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "HRI261218C00170000", "bid": 9.4, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5624, "open_interest": 41.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0139, "vega": 0.2167, "theta": -0.149, "rho": 0.0744, "theo": 10.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-03T11:29:32", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "HRI261218P00170000", "bid": 11.6, "bid_size": 4.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0138, "vega": 0.217, "theta": -0.1475, "rho": -0.0976, "theo": 13.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T10:04:40", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "HRI261218C00175000", "bid": 6.5, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.537, "open_interest": 11.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0139, "vega": 0.2139, "theta": -0.1453, "rho": 0.0655, "theo": 8.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-02T10:51:31", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "HRI261218P00175000", "bid": 14.6, "bid_size": 4.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0137, "vega": 0.2137, "theta": -0.1431, "rho": -0.1116, "theo": 15.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "HRI261218C00180000", "bid": 4.5, "bid_size": 18.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.5171, "open_interest": 35.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0134, "vega": 0.2052, "theta": -0.138, "rho": 0.0566, "theo": 6.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T10:26:53", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HRI261218P00180000", "bid": 17.7, "bid_size": 13.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0132, "vega": 0.2044, "theta": -0.1351, "rho": -0.1249, "theo": 19.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "HRI261218C00185000", "bid": 3.5, "bid_size": 3.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.5294, "open_interest": 26.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0126, "vega": 0.1916, "theta": -0.1278, "rho": 0.0481, "theo": 5.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:38:28", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "HRI261218P00185000", "bid": 21.3, "bid_size": 7.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0124, "vega": 0.1904, "theta": -0.1245, "rho": -0.1376, "theo": 22.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HRI261218C00190000", "bid": 2.95, "bid_size": 22.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.5194, "open_interest": 30.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0115, "vega": 0.1748, "theta": -0.1159, "rho": 0.0402, "theo": 3.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:43:55", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "HRI261218P00190000", "bid": 25.2, "bid_size": 5.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0113, "vega": 0.1738, "theta": -0.1122, "rho": -0.15, "theo": 26.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "HRI261218C00195000", "bid": 1.4, "bid_size": 15.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.5154, "open_interest": 12.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0102, "vega": 0.1562, "theta": -0.1032, "rho": 0.0333, "theo": 3.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T14:51:01", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "HRI261218P00195000", "bid": 29.2, "bid_size": 12.0, "ask": 32.7, "ask_size": 15.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0101, "vega": 0.1554, "theta": -0.0991, "rho": -0.1609, "theo": 30.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "HRI261218C00200000", "bid": 1.05, "bid_size": 23.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.5505, "open_interest": 32.0, "volume": 1.0, "delta": 0.1689, "gamma": 0.0089, "vega": 0.1378, "theta": -0.0905, "rho": 0.0273, "theo": 2.3107, "change": 0.625, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:51:37", "percent_change": 38.4615, "prev_day_close": 1.62500002421439}, {"option": "HRI261218P00200000", "bid": 33.4, "bid_size": 15.0, "ask": 36.9, "ask_size": 9.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0088, "vega": 0.1363, "theta": -0.086, "rho": -0.1708, "theo": 34.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "HRI261218C00210000", "bid": 0.05, "bid_size": 24.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.5269, "open_interest": 8.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0066, "vega": 0.1023, "theta": -0.0674, "rho": 0.0178, "theo": 1.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T09:51:11", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "HRI261218P00210000", "bid": 42.4, "bid_size": 14.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0064, "vega": 0.1008, "theta": -0.0622, "rho": -0.1878, "theo": 44.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "HRI261218C00220000", "bid": 0.15, "bid_size": 14.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.4998, "open_interest": 7.0, "volume": 2.0, "delta": 0.0703, "gamma": 0.0046, "vega": 0.0739, "theta": -0.0488, "rho": 0.0116, "theo": 0.8194, "change": -0.745, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:08:34", "percent_change": -54.1818, "prev_day_close": 1.375}, {"option": "HRI261218P00220000", "bid": 51.9, "bid_size": 10.0, "ask": 55.2, "ask_size": 5.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0046, "vega": 0.0724, "theta": -0.0434, "rho": -0.1953, "theo": 53.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "HRI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.6455, "open_interest": 5.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0032, "vega": 0.0525, "theta": -0.0351, "rho": 0.0076, "theo": 0.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-02-05T11:02:18", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HRI261218P00230000", "bid": 61.6, "bid_size": 10.0, "ask": 64.8, "ask_size": 10.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0036, "vega": 0.0499, "theta": -0.0323, "rho": -0.1639, "theo": 63.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "HRI261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0022, "vega": 0.0373, "theta": -0.0252, "rho": 0.005, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218P00240000", "bid": 71.0, "bid_size": 3.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0031, "vega": 0.029, "theta": -0.027, "rho": -0.0974, "theo": 72.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HRI261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7577, "open_interest": 1.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0016, "vega": 0.0266, "theta": -0.0182, "rho": 0.0033, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-28T09:30:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218P00250000", "bid": 80.7, "bid_size": 3.0, "ask": 84.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0019, "vega": 0.0098, "theta": -0.0248, "rho": -0.0316, "theo": 82.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "HRI261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8094, "open_interest": 2.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0011, "vega": 0.0192, "theta": -0.0133, "rho": 0.0023, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218P00260000", "bid": 91.0, "bid_size": 3.0, "ask": 94.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 92.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "HRI261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8617, "open_interest": 14.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.014, "theta": -0.0098, "rho": 0.0016, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:45:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HRI261218P00270000", "bid": 101.0, "bid_size": 3.0, "ask": 104.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 102.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "HRI270319C00065000", "bid": 100.4, "bid_size": 2.0, "ask": 104.7, "ask_size": 1.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.0799, "theo": 102.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "HRI270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.013, "theta": -0.0031, "rho": -0.0028, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 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": "HRI270319C00070000", "bid": 95.8, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0146, "theta": 0.0, "rho": 0.1137, "theo": 97.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "HRI270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.019, "theta": -0.0045, "rho": -0.0043, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HRI270319C00075000", "bid": 90.9, "bid_size": 1.0, "ask": 94.6, "ask_size": 1.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0229, "theta": 0.0, "rho": 0.1967, "theo": 92.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "HRI270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.8635, "open_interest": 2.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.027, "theta": -0.0062, "rho": -0.0064, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T14:21:55", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HRI270319C00080000", "bid": 86.1, "bid_size": 1.0, "ask": 89.8, "ask_size": 1.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0322, "theta": 0.0, "rho": 0.2133, "theo": 87.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "HRI270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.8153, "open_interest": 3.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.037, "theta": -0.0085, "rho": -0.0093, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "HRI270319C00085000", "bid": 81.4, "bid_size": 1.0, "ask": 85.2, "ask_size": 1.0, "iv": 0.6537, "open_interest": 2.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0008, "vega": 0.0446, "theta": -0.0008, "rho": 0.2262, "theo": 83.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-25T09:41:30", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "HRI270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.7458, "open_interest": 2.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0492, "theta": -0.0112, "rho": -0.0131, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HRI270319C00090000", "bid": 76.6, "bid_size": 2.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.001, "vega": 0.0598, "theta": -0.0047, "rho": 0.2389, "theo": 78.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "HRI270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0011, "vega": 0.0641, "theta": -0.0144, "rho": -0.018, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HRI270319C00095000", "bid": 72.0, "bid_size": 2.0, "ask": 75.4, "ask_size": 3.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0013, "vega": 0.0777, "theta": -0.009, "rho": 0.2514, "theo": 73.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "HRI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.6463, "open_interest": 3.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0014, "vega": 0.0817, "theta": -0.0182, "rho": -0.0242, "theo": 0.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "HRI270319C00100000", "bid": 67.4, "bid_size": 1.0, "ask": 70.8, "ask_size": 1.0, "iv": 0.5902, "open_interest": 4.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0017, "vega": 0.098, "theta": -0.0139, "rho": 0.2637, "theo": 69.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-10-27T09:37:19", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "HRI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.614, "open_interest": 3.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0017, "vega": 0.1013, "theta": -0.0224, "rho": -0.0317, "theo": 1.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-27T15:55:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HRI270319C00105000", "bid": 62.9, "bid_size": 3.0, "ask": 66.4, "ask_size": 3.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0021, "vega": 0.1199, "theta": -0.0192, "rho": 0.2693, "theo": 64.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "HRI270319P00105000", "bid": 0.15, "bid_size": 3.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.562, "open_interest": 4.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0022, "vega": 0.1234, "theta": -0.027, "rho": -0.0408, "theo": 1.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HRI270319C00110000", "bid": 58.5, "bid_size": 1.0, "ask": 62.1, "ask_size": 4.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0026, "vega": 0.1432, "theta": -0.0248, "rho": 0.2792, "theo": 60.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "HRI270319P00110000", "bid": 0.65, "bid_size": 3.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5534, "open_interest": 3.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0026, "vega": 0.1476, "theta": -0.032, "rho": -0.0517, "theo": 2.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-15T10:29:09", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HRI270319C00115000", "bid": 54.2, "bid_size": 1.0, "ask": 57.7, "ask_size": 1.0, "iv": 0.5713, "open_interest": 5.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0031, "vega": 0.1695, "theta": -0.0306, "rho": 0.2882, "theo": 55.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-01T10:51:01", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "HRI270319P00115000", "bid": 1.15, "bid_size": 4.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.5524, "open_interest": 5.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0031, "vega": 0.173, "theta": -0.0373, "rho": -0.0642, "theo": 3.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-07T12:34:35", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HRI270319C00120000", "bid": 50.0, "bid_size": 9.0, "ask": 53.3, "ask_size": 4.0, "iv": 0.5567, "open_interest": 1.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0036, "vega": 0.1969, "theta": -0.0366, "rho": 0.2959, "theo": 51.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.43, "last_trade_time": "2026-10-19T12:02:26", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "HRI270319P00120000", "bid": 2.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5447, "open_interest": 19.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0036, "vega": 0.1996, "theta": -0.0427, "rho": -0.0785, "theo": 3.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T10:05:00", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HRI270319C00125000", "bid": 46.0, "bid_size": 6.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0041, "vega": 0.2244, "theta": -0.0426, "rho": 0.302, "theo": 47.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-10-19T12:02:26", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "HRI270319P00125000", "bid": 3.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0041, "vega": 0.2269, "theta": -0.0481, "rho": -0.0948, "theo": 4.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HRI270319C00130000", "bid": 42.1, "bid_size": 6.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.5446, "open_interest": 12.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0046, "vega": 0.2506, "theta": -0.0484, "rho": 0.2984, "theo": 43.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.97, "last_trade_time": "2026-08-11T10:13:08", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "HRI270319P00130000", "bid": 4.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.5437, "open_interest": 9.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0047, "vega": 0.2533, "theta": -0.0534, "rho": -0.1124, "theo": 5.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-10-27T10:17:33", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HRI270319C00135000", "bid": 38.5, "bid_size": 9.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.5425, "open_interest": 10.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0051, "vega": 0.2771, "theta": -0.054, "rho": 0.3005, "theo": 40.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-28T09:53:45", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HRI270319P00135000", "bid": 5.5, "bid_size": 6.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.5494, "open_interest": 3.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0052, "vega": 0.2793, "theta": -0.0584, "rho": -0.1319, "theo": 7.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:13:19", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HRI270319C00140000", "bid": 35.0, "bid_size": 17.0, "ask": 38.3, "ask_size": 14.0, "iv": 0.5377, "open_interest": 1.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0056, "vega": 0.3017, "theta": -0.0591, "rho": 0.3007, "theo": 36.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-02T09:48:24", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "HRI270319P00140000", "bid": 7.2, "bid_size": 14.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.5393, "open_interest": 9.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0057, "vega": 0.3038, "theta": -0.0631, "rho": -0.153, "theo": 8.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T14:21:07", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HRI270319C00145000", "bid": 31.7, "bid_size": 18.0, "ask": 34.7, "ask_size": 12.0, "iv": 0.5289, "open_interest": 4.0, "volume": 1.0, "delta": 0.7366, "gamma": 0.0061, "vega": 0.3243, "theta": -0.0638, "rho": 0.2983, "theo": 33.6207, "change": 8.86, "open": 32.56, "high": 32.56, "low": 32.56, "tick": "up", "last_trade_price": 32.56, "last_trade_time": "2026-11-09T11:56:15", "percent_change": 37.384, "prev_day_close": 23.6999998092651}, {"option": "HRI270319P00145000", "bid": 9.5, "bid_size": 12.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.5507, "open_interest": 7.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0062, "vega": 0.3258, "theta": -0.0673, "rho": -0.175, "theo": 10.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-11-05T14:46:48", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HRI270319C00150000", "bid": 28.5, "bid_size": 17.0, "ask": 31.9, "ask_size": 14.0, "iv": 0.5284, "open_interest": 11.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0065, "vega": 0.3442, "theta": -0.0679, "rho": 0.2937, "theo": 30.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-28T12:13:22", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "HRI270319P00150000", "bid": 11.5, "bid_size": 12.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.5506, "open_interest": 4.0, "volume": 6.0, "delta": -0.3026, "gamma": 0.0066, "vega": 0.3457, "theta": -0.0708, "rho": -0.1981, "theo": 12.2332, "change": -5.75, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T15:23:50", "percent_change": -31.856, "prev_day_close": 18.0500001907349}, {"option": "HRI270319C00155000", "bid": 25.8, "bid_size": 14.0, "ask": 29.1, "ask_size": 15.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0068, "vega": 0.361, "theta": -0.0713, "rho": 0.2868, "theo": 27.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-21T12:14:51", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "HRI270319P00155000", "bid": 12.9, "bid_size": 12.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0069, "vega": 0.3621, "theta": -0.0738, "rho": -0.2213, "theo": 14.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "HRI270319C00160000", "bid": 23.1, "bid_size": 4.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0072, "vega": 0.3747, "theta": -0.074, "rho": 0.2851, "theo": 24.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-27T09:42:19", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "HRI270319P00160000", "bid": 15.0, "bid_size": 12.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0072, "vega": 0.3754, "theta": -0.076, "rho": -0.2449, "theo": 16.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "HRI270319C00165000", "bid": 20.6, "bid_size": 5.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.5322, "open_interest": 4.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0074, "vega": 0.3848, "theta": -0.0761, "rho": 0.2724, "theo": 22.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T13:12:06", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "HRI270319P00165000", "bid": 17.5, "bid_size": 7.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0075, "vega": 0.3852, "theta": -0.0776, "rho": -0.2682, "theo": 19.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "HRI270319C00170000", "bid": 19.0, "bid_size": 18.0, "ask": 21.8, "ask_size": 16.0, "iv": 0.532, "open_interest": 13.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0075, "vega": 0.3915, "theta": -0.0773, "rho": 0.2582, "theo": 20.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-27T13:50:06", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "HRI270319P00170000", "bid": 20.6, "bid_size": 15.0, "ask": 23.6, "ask_size": 14.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0077, "vega": 0.3915, "theta": -0.0784, "rho": -0.2919, "theo": 21.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "HRI270319C00175000", "bid": 16.8, "bid_size": 19.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.5286, "open_interest": 2.0, "volume": 7.0, "delta": 0.518, "gamma": 0.0076, "vega": 0.3948, "theta": -0.0779, "rho": 0.2438, "theo": 18.1299, "change": 7.1, "open": 17.8, "high": 18.9, "low": 17.8, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T15:15:49", "percent_change": 60.1695, "prev_day_close": 11.7999997138977}, {"option": "HRI270319P00175000", "bid": 23.4, "bid_size": 13.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0078, "vega": 0.3941, "theta": -0.0786, "rho": -0.3121, "theo": 24.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "HRI270319C00180000", "bid": 15.2, "bid_size": 17.0, "ask": 17.7, "ask_size": 15.0, "iv": 0.5297, "open_interest": 24.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0077, "vega": 0.3947, "theta": -0.0778, "rho": 0.2288, "theo": 16.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-27T15:20:20", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HRI270319P00180000", "bid": 26.4, "bid_size": 15.0, "ask": 29.9, "ask_size": 15.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0078, "vega": 0.3935, "theta": -0.0781, "rho": -0.3336, "theo": 27.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "HRI270319C00185000", "bid": 12.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0076, "vega": 0.3916, "theta": -0.0771, "rho": 0.2141, "theo": 14.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HRI270319P00185000", "bid": 29.3, "bid_size": 6.0, "ask": 33.1, "ask_size": 4.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0078, "vega": 0.3892, "theta": -0.077, "rho": -0.3504, "theo": 30.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "HRI270319C00190000", "bid": 10.9, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0075, "vega": 0.3856, "theta": -0.0758, "rho": 0.1993, "theo": 12.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-16T14:01:24", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "HRI270319P00190000", "bid": 32.6, "bid_size": 5.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0077, "vega": 0.3825, "theta": -0.0753, "rho": -0.3677, "theo": 34.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "HRI270319C00195000", "bid": 9.2, "bid_size": 7.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.506, "open_interest": 8.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0074, "vega": 0.3772, "theta": -0.074, "rho": 0.1849, "theo": 11.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-28T15:00:58", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "HRI270319P00195000", "bid": 36.1, "bid_size": 4.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0076, "vega": 0.372, "theta": -0.0732, "rho": -0.3786, "theo": 37.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "HRI270319C00200000", "bid": 8.6, "bid_size": 18.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.5139, "open_interest": 9.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0072, "vega": 0.3665, "theta": -0.0718, "rho": 0.1708, "theo": 10.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T13:48:08", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "HRI270319P00200000", "bid": 39.7, "bid_size": 17.0, "ask": 43.5, "ask_size": 17.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0074, "vega": 0.3602, "theta": -0.0707, "rho": -0.3912, "theo": 41.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "HRI270319C00210000", "bid": 6.3, "bid_size": 20.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.5061, "open_interest": 4.0, "volume": 1.0, "delta": 0.2913, "gamma": 0.0067, "vega": 0.3399, "theta": -0.0663, "rho": 0.1443, "theo": 7.9324, "change": 2.0, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:00:38", "percent_change": 39.2157, "prev_day_close": 5.10000002384186}, {"option": "HRI270319P00210000", "bid": 47.5, "bid_size": 15.0, "ask": 51.2, "ask_size": 5.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.007, "vega": 0.3297, "theta": -0.0645, "rho": -0.4056, "theo": 49.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "HRI270319C00220000", "bid": 4.5, "bid_size": 18.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.5037, "open_interest": 14.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0061, "vega": 0.3091, "theta": -0.0601, "rho": 0.1207, "theo": 6.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T09:50:31", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "HRI270319P00220000", "bid": 55.8, "bid_size": 13.0, "ask": 59.4, "ask_size": 16.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0064, "vega": 0.2948, "theta": -0.0572, "rho": -0.4113, "theo": 57.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "HRI270319C00230000", "bid": 2.75, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0054, "vega": 0.2762, "theta": -0.0535, "rho": 0.0999, "theo": 4.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "HRI270319P00230000", "bid": 64.5, "bid_size": 3.0, "ask": 67.9, "ask_size": 4.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0057, "vega": 0.2556, "theta": -0.0493, "rho": -0.4084, "theo": 66.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "HRI270319C00240000", "bid": 1.65, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4943, "open_interest": 2.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0048, "vega": 0.2431, "theta": -0.047, "rho": 0.0819, "theo": 3.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:03:03", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "HRI270319P00240000", "bid": 73.1, "bid_size": 3.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.005, "vega": 0.2163, "theta": -0.0411, "rho": -0.393, "theo": 74.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "HRI270319C00250000", "bid": 0.9, "bid_size": 4.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.497, "open_interest": 2.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0042, "vega": 0.2116, "theta": -0.0407, "rho": 0.0669, "theo": 2.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T09:49:56", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "HRI270319P00250000", "bid": 82.5, "bid_size": 5.0, "ask": 86.1, "ask_size": 4.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0044, "vega": 0.1798, "theta": -0.0333, "rho": -0.3715, "theo": 84.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "HRI270617C00065000", "bid": 101.2, "bid_size": 5.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0005, "vega": 0.0534, "theta": 0.0, "rho": 0.2687, "theo": 102.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "HRI270617P00065000", "bid": 0.05, "bid_size": 14.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.7577, "open_interest": 10.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0005, "vega": 0.0596, "theta": -0.0088, "rho": -0.0221, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:23:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HRI270617C00070000", "bid": 96.5, "bid_size": 7.0, "ask": 99.3, "ask_size": 10.0, "iv": 0.5963, "open_interest": 2.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0007, "vega": 0.0709, "theta": 0.0, "rho": 0.3277, "theo": 98.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-11-03T09:31:11", "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "HRI270617P00070000", "bid": 0.05, "bid_size": 20.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.7217, "open_interest": 0.0, "volume": 1.0, "delta": -0.0247, "gamma": 0.0007, "vega": 0.0748, "theta": -0.0109, "rho": -0.0291, "theo": 0.9436, "change": -0.6, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -36.3636, "prev_day_close": 1.64999997615814}, {"option": "HRI270617C00075000", "bid": 91.9, "bid_size": 7.0, "ask": 94.8, "ask_size": 10.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.087, "theta": 0.0, "rho": 0.368, "theo": 93.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "HRI270617P00075000", "bid": 0.45, "bid_size": 13.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.7171, "open_interest": 0.0, "volume": 2.0, "delta": -0.0318, "gamma": 0.0008, "vega": 0.0924, "theta": -0.0132, "rho": -0.0376, "theo": 1.2401, "change": -0.45, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -24.3243, "prev_day_close": 1.85000002384186}, {"option": "HRI270617C00080000", "bid": 87.4, "bid_size": 8.0, "ask": 90.1, "ask_size": 10.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.001, "vega": 0.1066, "theta": 0.0, "rho": 0.3874, "theo": 89.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "HRI270617P00080000", "bid": 0.45, "bid_size": 18.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.6717, "open_interest": 0.0, "volume": 2.0, "delta": -0.0402, "gamma": 0.001, "vega": 0.1115, "theta": -0.0157, "rho": -0.0476, "theo": 1.6022, "change": -0.275, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -13.253, "prev_day_close": 2.07500000298023}, {"option": "HRI270617C00085000", "bid": 82.9, "bid_size": 10.0, "ask": 85.6, "ask_size": 10.0, "iv": 0.5929, "open_interest": 0.0, "volume": 3.0, "delta": 0.9514, "gamma": 0.0012, "vega": 0.1296, "theta": -0.0006, "rho": 0.4043, "theo": 84.7292, "change": 7.6, "open": 77.7, "high": 77.7, "low": 77.7, "tick": "no_change", "last_trade_price": 77.7, "last_trade_time": "2026-11-09T09:37:44", "percent_change": 10.8417, "prev_day_close": 70.0999984741211}, {"option": "HRI270617P00085000", "bid": 0.4, "bid_size": 19.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0013, "vega": 0.1331, "theta": -0.0184, "rho": -0.0594, "theo": 2.0382, "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": 2.50000008940697}, {"option": "HRI270617C00090000", "bid": 78.5, "bid_size": 10.0, "ask": 81.3, "ask_size": 10.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0015, "vega": 0.1497, "theta": -0.0046, "rho": 0.4186, "theo": 80.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "HRI270617P00090000", "bid": 1.0, "bid_size": 19.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.6207, "open_interest": 1.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0015, "vega": 0.1558, "theta": -0.0214, "rho": -0.073, "theo": 2.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "HRI270617C00095000", "bid": 74.1, "bid_size": 7.0, "ask": 77.4, "ask_size": 7.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0017, "vega": 0.1765, "theta": -0.0086, "rho": 0.4319, "theo": 76.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "HRI270617P00095000", "bid": 1.85, "bid_size": 9.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0018, "vega": 0.1807, "theta": -0.0244, "rho": -0.0884, "theo": 3.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HRI270617C00100000", "bid": 69.9, "bid_size": 6.0, "ask": 73.2, "ask_size": 10.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.002, "vega": 0.1997, "theta": -0.0128, "rho": 0.4425, "theo": 71.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "HRI270617P00100000", "bid": 2.3, "bid_size": 16.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5966, "open_interest": 4.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.002, "vega": 0.2061, "theta": -0.0275, "rho": -0.1059, "theo": 3.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T15:55:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HRI270617C00105000", "bid": 65.8, "bid_size": 6.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0023, "vega": 0.2285, "theta": -0.017, "rho": 0.452, "theo": 67.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "HRI270617P00105000", "bid": 2.9, "bid_size": 17.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0024, "vega": 0.233, "theta": -0.0306, "rho": -0.1251, "theo": 4.6921, "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": 5.70000004768372}, {"option": "HRI270617C00110000", "bid": 61.8, "bid_size": 6.0, "ask": 65.1, "ask_size": 10.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0026, "vega": 0.2569, "theta": -0.0212, "rho": 0.4607, "theo": 63.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "HRI270617P00110000", "bid": 4.1, "bid_size": 13.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0027, "vega": 0.2598, "theta": -0.0338, "rho": -0.1462, "theo": 5.6238, "change": 0.0, "open": 0.0, "high": 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": "HRI270617C00115000", "bid": 57.7, "bid_size": 3.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0029, "vega": 0.283, "theta": -0.0253, "rho": 0.4639, "theo": 60.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "HRI270617P00115000", "bid": 4.9, "bid_size": 18.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.003, "vega": 0.2874, "theta": -0.0369, "rho": -0.1692, "theo": 6.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "HRI270617C00120000", "bid": 54.3, "bid_size": 7.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0032, "vega": 0.3113, "theta": -0.0293, "rho": 0.4688, "theo": 56.3328, "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": 43.6000003814697}, {"option": "HRI270617P00120000", "bid": 6.0, "bid_size": 15.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.5704, "open_interest": 3.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0033, "vega": 0.3142, "theta": -0.04, "rho": -0.1932, "theo": 7.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-29T10:35:10", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HRI270617C00125000", "bid": 50.7, "bid_size": 6.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.5639, "open_interest": 1.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0036, "vega": 0.3369, "theta": -0.0332, "rho": 0.4677, "theo": 52.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-27T13:48:43", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "HRI270617P00125000", "bid": 7.1, "bid_size": 13.0, "ask": 10.4, "ask_size": 17.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0036, "vega": 0.341, "theta": -0.0428, "rho": -0.2189, "theo": 9.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-10-27T10:17:33", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HRI270617C00130000", "bid": 47.3, "bid_size": 7.0, "ask": 50.9, "ask_size": 7.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0039, "vega": 0.3634, "theta": -0.0368, "rho": 0.4689, "theo": 49.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "HRI270617P00130000", "bid": 8.9, "bid_size": 14.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0039, "vega": 0.366, "theta": -0.0456, "rho": -0.2461, "theo": 10.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "HRI270617C00135000", "bid": 43.6, "bid_size": 7.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0042, "vega": 0.387, "theta": -0.0403, "rho": 0.4638, "theo": 46.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "HRI270617P00135000", "bid": 10.4, "bid_size": 7.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0042, "vega": 0.3908, "theta": -0.048, "rho": -0.2744, "theo": 12.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "HRI270617C00140000", "bid": 40.5, "bid_size": 10.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0044, "vega": 0.4104, "theta": -0.0435, "rho": 0.4613, "theo": 42.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "HRI270617P00140000", "bid": 12.4, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0045, "vega": 0.413, "theta": -0.0503, "rho": -0.303, "theo": 14.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "HRI270617C00145000", "bid": 37.7, "bid_size": 13.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.5489, "open_interest": 4.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0047, "vega": 0.4307, "theta": -0.0464, "rho": 0.4528, "theo": 39.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-05T12:35:30", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "HRI270617P00145000", "bid": 14.3, "bid_size": 5.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0048, "vega": 0.4339, "theta": -0.0522, "rho": -0.3331, "theo": 15.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HRI270617C00150000", "bid": 35.0, "bid_size": 7.0, "ask": 38.6, "ask_size": 11.0, "iv": 0.5449, "open_interest": 2.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.005, "vega": 0.4499, "theta": -0.0489, "rho": 0.447, "theo": 37.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-10-27T09:52:03", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "HRI270617P00150000", "bid": 16.4, "bid_size": 1.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.005, "vega": 0.4521, "theta": -0.0539, "rho": -0.3628, "theo": 17.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "HRI270617C00155000", "bid": 32.8, "bid_size": 8.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0052, "vega": 0.4658, "theta": -0.0511, "rho": 0.4356, "theo": 34.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-27T11:22:07", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "HRI270617P00155000", "bid": 18.8, "bid_size": 1.0, "ask": 21.7, "ask_size": 13.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0053, "vega": 0.468, "theta": -0.0553, "rho": -0.3931, "theo": 20.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HRI270617C00160000", "bid": 30.1, "bid_size": 8.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.5427, "open_interest": 1.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0054, "vega": 0.4798, "theta": -0.053, "rho": 0.426, "theo": 31.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-28T12:13:22", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "HRI270617P00160000", "bid": 21.2, "bid_size": 5.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0055, "vega": 0.4815, "theta": -0.0562, "rho": -0.4236, "theo": 22.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HRI270617C00165000", "bid": 27.7, "bid_size": 9.0, "ask": 31.1, "ask_size": 13.0, "iv": 0.5392, "open_interest": 3.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0055, "vega": 0.4911, "theta": -0.0546, "rho": 0.4135, "theo": 29.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-27T11:22:51", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "HRI270617P00165000", "bid": 23.4, "bid_size": 22.0, "ask": 26.8, "ask_size": 23.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0056, "vega": 0.4921, "theta": -0.0569, "rho": -0.4508, "theo": 25.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "HRI270617C00170000", "bid": 25.4, "bid_size": 14.0, "ask": 29.4, "ask_size": 16.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0056, "vega": 0.4998, "theta": -0.0558, "rho": 0.3988, "theo": 27.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "HRI270617P00170000", "bid": 26.1, "bid_size": 17.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.541, "open_interest": 2.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0058, "vega": 0.5002, "theta": -0.0573, "rho": -0.4805, "theo": 27.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-27T10:32:37", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "HRI270617C00175000", "bid": 24.0, "bid_size": 18.0, "ask": 26.7, "ask_size": 18.0, "iv": 0.5393, "open_interest": 4.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0057, "vega": 0.5061, "theta": -0.0566, "rho": 0.3874, "theo": 25.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T12:55:44", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HRI270617P00175000", "bid": 29.3, "bid_size": 20.0, "ask": 32.6, "ask_size": 20.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0059, "vega": 0.5053, "theta": -0.0573, "rho": -0.5056, "theo": 30.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "HRI270617C00180000", "bid": 22.1, "bid_size": 19.0, "ask": 24.7, "ask_size": 22.0, "iv": 0.5371, "open_interest": 4.0, "volume": 2.0, "delta": 0.5278, "gamma": 0.0058, "vega": 0.5098, "theta": -0.0571, "rho": 0.3717, "theo": 23.1496, "change": 6.65, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:35:38", "percent_change": 40.6728, "prev_day_close": 16.3499999046326}, {"option": "HRI270617P00180000", "bid": 32.2, "bid_size": 20.0, "ask": 35.6, "ask_size": 23.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.006, "vega": 0.5085, "theta": -0.057, "rho": -0.5362, "theo": 33.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "HRI270617C00185000", "bid": 19.6, "bid_size": 16.0, "ask": 22.8, "ask_size": 18.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0058, "vega": 0.5109, "theta": -0.0574, "rho": 0.3591, "theo": 21.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "HRI270617P00185000", "bid": 35.0, "bid_size": 22.0, "ask": 38.7, "ask_size": 23.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0061, "vega": 0.5089, "theta": -0.0564, "rho": -0.5613, "theo": 36.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "HRI270617C00190000", "bid": 18.5, "bid_size": 8.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0059, "vega": 0.51, "theta": -0.0573, "rho": 0.3426, "theo": 19.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "HRI270617P00190000", "bid": 38.1, "bid_size": 10.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0061, "vega": 0.506, "theta": -0.0555, "rho": -0.5789, "theo": 39.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "HRI270617C00195000", "bid": 16.1, "bid_size": 15.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0058, "vega": 0.5065, "theta": -0.0569, "rho": 0.3294, "theo": 17.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HRI270617P00195000", "bid": 41.8, "bid_size": 17.0, "ask": 45.2, "ask_size": 5.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0061, "vega": 0.5007, "theta": -0.0544, "rho": -0.602, "theo": 43.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "HRI270617C00200000", "bid": 15.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0058, "vega": 0.5012, "theta": -0.0564, "rho": 0.3124, "theo": 16.5143, "change": 0.0, "open": 0.0, "high": 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": "HRI270617P00200000", "bid": 44.9, "bid_size": 11.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0061, "vega": 0.4942, "theta": -0.053, "rho": -0.6202, "theo": 46.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "HRI270617C00210000", "bid": 12.9, "bid_size": 7.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.5233, "open_interest": 6.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0057, "vega": 0.4858, "theta": -0.0546, "rho": 0.2831, "theo": 13.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-05T13:57:45", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HRI270617P00210000", "bid": 52.1, "bid_size": 9.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.006, "vega": 0.4737, "theta": -0.0497, "rho": -0.6487, "theo": 53.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "HRI270617C00220000", "bid": 10.5, "bid_size": 8.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0054, "vega": 0.4645, "theta": -0.0521, "rho": 0.2544, "theo": 11.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HRI270617P00220000", "bid": 59.8, "bid_size": 13.0, "ask": 63.6, "ask_size": 12.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0058, "vega": 0.4482, "theta": -0.0457, "rho": -0.6654, "theo": 61.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HRI270617C00230000", "bid": 8.0, "bid_size": 16.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0052, "vega": 0.4389, "theta": -0.0492, "rho": 0.2268, "theo": 9.777, "change": 0.0, "open": 0.0, "high": 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": "HRI270617P00230000", "bid": 68.0, "bid_size": 9.0, "ask": 71.6, "ask_size": 9.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0056, "vega": 0.415, "theta": -0.0413, "rho": -0.6599, "theo": 69.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "HRI270617C00240000", "bid": 6.5, "bid_size": 9.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0048, "vega": 0.4111, "theta": -0.046, "rho": 0.2017, "theo": 8.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "HRI270617P00240000", "bid": 76.3, "bid_size": 7.0, "ask": 79.7, "ask_size": 6.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0053, "vega": 0.3778, "theta": -0.0364, "rho": -0.6589, "theo": 78.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "HRI270617C00250000", "bid": 5.0, "bid_size": 15.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0045, "vega": 0.3813, "theta": -0.0426, "rho": 0.1792, "theo": 6.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "HRI270617P00250000", "bid": 85.0, "bid_size": 9.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.005, "vega": 0.3383, "theta": -0.031, "rho": -0.6431, "theo": 86.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.049999237061}], "symbol": "HRI", "security_type": "stock", "exchange_id": 3, "current_price": 167.18, "price_change": 15.24, "price_change_percent": 10.0303, "bid": 131.11, "ask": 169.85, "bid_size": 1000, "ask_size": 100, "open": 152.76, "high": 169.53, "low": 153.875, "close": 167.18, "prev_day_close": 151.94, "volume": 480568, "iv30": 55.443, "iv30_change": -0.827, "iv30_change_percent": -1.4697, "seqno": 10404507784, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HRI"}