{"timestamp": "2026-11-10 00:03:09", "data": {"options": [{"option": "HRL261113C00010000", "bid": 11.9, "bid_size": 33.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0007, "rho": 0.0013, "theo": 12.2585, "change": 0.1, "open": 12.03, "high": 12.05, "low": 11.98, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-09T11:25:04", "percent_change": 0.836818, "prev_day_close": 11.9500002861023}, {"option": "HRL261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 7.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0007, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261113C00011000", "bid": 10.8, "bid_size": 43.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0016, "theo": 11.2595, "change": 0.04, "open": 10.99, "high": 10.99, "low": 10.99, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T10:03:15", "percent_change": 0.365294, "prev_day_close": 10.9500002861023}, {"option": "HRL261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 7.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261113C00012000", "bid": 9.8, "bid_size": 35.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9974, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0016, "rho": 0.0019, "theo": 10.2607, "change": 0.04, "open": 10.15, "high": 10.15, "low": 9.99, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T10:03:15", "percent_change": 0.402007, "prev_day_close": 9.9500002861023}, {"option": "HRL261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 3.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HRL261113C00013000", "bid": 8.8, "bid_size": 46.0, "ask": 9.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9967, "gamma": 0.002, "vega": 0.0002, "theta": -0.0021, "rho": 0.0021, "theo": 9.2621, "change": -0.04, "open": 9.05, "high": 9.05, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T09:46:01", "percent_change": -0.444444, "prev_day_close": 9.0}, {"option": "HRL261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 5.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.002, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HRL261113C00014000", "bid": 7.8, "bid_size": 33.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0028, "rho": 0.0023, "theo": 8.2637, "change": 0.05, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:44:04", "percent_change": 0.628927, "prev_day_close": 7.9500002861023}, {"option": "HRL261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 5.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261113C00015000", "bid": 6.9, "bid_size": 39.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0036, "rho": 0.0024, "theo": 7.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HRL261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00016000", "bid": 6.0, "bid_size": 41.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9923, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0047, "rho": 0.0026, "theo": 6.2677, "change": 0.18, "open": 6.0, "high": 6.18, "low": 6.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T14:47:24", "percent_change": 3.0, "prev_day_close": 6.0}, {"option": "HRL261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00017000", "bid": 5.1, "bid_size": 42.0, "ask": 5.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9892, "gamma": 0.0104, "vega": 0.0006, "theta": -0.006, "rho": 0.0028, "theo": 5.2704, "change": 0.2, "open": 5.08, "high": 5.25, "low": 5.08, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:47:24", "percent_change": 3.96039, "prev_day_close": 5.05000007152557}, {"option": "HRL261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3124, "open_interest": 5.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0104, "vega": 0.0006, "theta": -0.0066, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T11:27:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00018000", "bid": 4.1, "bid_size": 43.0, "ask": 4.7, "ask_size": 45.0, "iv": 1.5305, "open_interest": 3.0, "volume": 7.0, "delta": 0.9841, "gamma": 0.0174, "vega": 0.0009, "theta": -0.0077, "rho": 0.0029, "theo": 4.2741, "change": 0.195, "open": 4.23, "high": 4.36, "low": 4.21, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-11-09T14:07:12", "percent_change": 4.78527, "prev_day_close": 4.07500004768372}, {"option": "HRL261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0705, "open_interest": 21.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0174, "vega": 0.0009, "theta": -0.0082, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:39:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00018500", "bid": 3.6, "bid_size": 24.0, "ask": 4.0, "ask_size": 37.0, "iv": 1.0276, "open_interest": 0.0, "volume": 4.0, "delta": 0.9802, "gamma": 0.0231, "vega": 0.0011, "theta": -0.0088, "rho": 0.003, "theo": 3.7764, "change": 0.215, "open": 3.44, "high": 3.84, "low": 3.44, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T13:45:21", "percent_change": 5.93103, "prev_day_close": 3.625}, {"option": "HRL261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9524, "open_interest": 1.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0231, "vega": 0.0011, "theta": -0.0093, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:39:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00019000", "bid": 2.9, "bid_size": 44.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 0.9749, "gamma": 0.0316, "vega": 0.0014, "theta": -0.0101, "rho": 0.003, "theo": 3.2794, "change": 0.365, "open": 3.31, "high": 3.44, "low": 3.29, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T12:41:42", "percent_change": 11.8699, "prev_day_close": 3.07500010728836}, {"option": "HRL261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8359, "open_interest": 101.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0316, "vega": 0.0014, "theta": -0.0105, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:59:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00019500", "bid": 1.7, "bid_size": 57.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0444, "vega": 0.0017, "theta": -0.0117, "rho": 0.0031, "theo": 2.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "HRL261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7204, "open_interest": 1.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0444, "vega": 0.0017, "theta": -0.012, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:56:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00020000", "bid": 2.2, "bid_size": 106.0, "ask": 2.4, "ask_size": 244.0, "iv": 0.6555, "open_interest": 246.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0649, "vega": 0.0022, "theta": -0.0136, "rho": 0.0031, "theo": 2.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:54:13", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HRL261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 122.0, "iv": 0.6053, "open_interest": 85.0, "volume": 1.0, "delta": -0.0436, "gamma": 0.065, "vega": 0.0022, "theta": -0.0139, "rho": -0.0002, "theo": 0.0252, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:54:32", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113C00020500", "bid": 1.4, "bid_size": 41.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": 0.938, "gamma": 0.1002, "vega": 0.0029, "theta": -0.016, "rho": 0.0031, "theo": 1.7957, "change": 0.08, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:29:07", "percent_change": 5.33333, "prev_day_close": 1.5}, {"option": "HRL261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.4899, "open_interest": 72.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.1003, "vega": 0.0029, "theta": -0.0163, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:11:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261113C00021000", "bid": 0.95, "bid_size": 439.0, "ask": 1.4, "ask_size": 248.0, "iv": 0.0, "open_interest": 306.0, "volume": 1.0, "delta": 0.9063, "gamma": 0.1665, "vega": 0.0039, "theta": -0.0192, "rho": 0.0031, "theo": 1.3074, "change": 0.125, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:29:07", "percent_change": 12.1951, "prev_day_close": 1.02499997615814}, {"option": "HRL261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.4432, "open_interest": 182.0, "volume": 7.0, "delta": -0.0936, "gamma": 0.1668, "vega": 0.0039, "theta": -0.0194, "rho": -0.0003, "theo": 0.0436, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:44:00", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "HRL261113C00021500", "bid": 0.55, "bid_size": 67.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.3058, "vega": 0.0057, "theta": -0.0233, "rho": 0.0029, "theo": 0.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:40:59", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HRL261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.3074, "open_interest": 16.0, "volume": 7.0, "delta": -0.1587, "gamma": 0.3069, "vega": 0.0057, "theta": -0.0234, "rho": -0.0005, "theo": 0.0657, "change": -0.1, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:35:58", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "HRL261113C00022000", "bid": 0.35, "bid_size": 230.0, "ask": 0.5, "ask_size": 317.0, "iv": 0.2942, "open_interest": 247.0, "volume": 151.0, "delta": 0.6757, "gamma": 0.5989, "vega": 0.0084, "theta": -0.0281, "rho": 0.0024, "theo": 0.3923, "change": 0.15, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:05:19", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "HRL261113P00022000", "bid": 0.1, "bid_size": 35.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.252, "open_interest": 151.0, "volume": 7.0, "delta": -0.3254, "gamma": 0.6028, "vega": 0.0084, "theta": -0.0283, "rho": -0.001, "theo": 0.1281, "change": -0.19, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:56:57", "percent_change": -63.3333, "prev_day_close": 0.299999997019768}, {"option": "HRL261113C00022500", "bid": 0.1, "bid_size": 92.0, "ask": 0.2, "ask_size": 138.0, "iv": 0.267, "open_interest": 81.0, "volume": 143.0, "delta": 0.3527, "gamma": 0.6229, "vega": 0.0087, "theta": -0.029, "rho": 0.0013, "theo": 0.1387, "change": 0.025, "open": 0.1, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:03:19", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261113P00022500", "bid": 0.3, "bid_size": 210.0, "ask": 0.55, "ask_size": 201.0, "iv": 0.3106, "open_interest": 9.0, "volume": 4.0, "delta": -0.6509, "gamma": 0.6281, "vega": 0.0087, "theta": -0.0292, "rho": -0.0017, "theo": 0.3755, "change": -0.24, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:35:58", "percent_change": -36.9231, "prev_day_close": 0.650000005960464}, {"option": "HRL261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 433.0, "iv": 0.3328, "open_interest": 35.0, "volume": 3.0, "delta": 0.1799, "gamma": 0.339, "vega": 0.0062, "theta": -0.025, "rho": 0.0006, "theo": 0.073, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:45:03", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261113P00023000", "bid": 0.65, "bid_size": 42.0, "ask": 2.85, "ask_size": 61.0, "iv": 1.4264, "open_interest": 1.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.3412, "vega": 0.0061, "theta": -0.0251, "rho": -0.0018, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:31:53", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "HRL261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 169.0, "iv": 0.5097, "open_interest": 18.0, "volume": 1.0, "delta": 0.1106, "gamma": 0.1956, "vega": 0.0044, "theta": -0.0212, "rho": 0.0004, "theo": 0.0495, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:40:33", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00023500", "bid": 1.1, "bid_size": 66.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.1967, "vega": 0.0043, "theta": -0.0212, "rho": -0.0017, "theo": 1.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "HRL261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.4468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.1248, "vega": 0.0034, "theta": -0.0182, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:49:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00024000", "bid": 1.6, "bid_size": 54.0, "ask": 2.4, "ask_size": 54.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.1254, "vega": 0.0032, "theta": -0.0181, "rho": -0.0017, "theo": 1.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HRL261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 183.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0857, "vega": 0.0027, "theta": -0.0159, "rho": 0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HRL261113P00024500", "bid": 1.15, "bid_size": 64.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0862, "vega": 0.0025, "theta": -0.0157, "rho": -0.0016, "theo": 2.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HRL261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.6308, "open_interest": 5.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0621, "vega": 0.0022, "theta": -0.014, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:19:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00025000", "bid": 2.0, "bid_size": 54.0, "ask": 4.1, "ask_size": 51.0, "iv": 1.2408, "open_interest": 0.0, "volume": 1.0, "delta": -0.9593, "gamma": 0.0626, "vega": 0.002, "theta": -0.0138, "rho": -0.0015, "theo": 2.7641, "change": 0.045, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T13:47:10", "percent_change": 1.51261, "prev_day_close": 2.97499990463257}, {"option": "HRL261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0364, "vega": 0.0015, "theta": -0.0112, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00026000", "bid": 2.0, "bid_size": 44.0, "ask": 5.8, "ask_size": 47.0, "iv": 1.2092, "open_interest": 0.0, "volume": 1.0, "delta": -0.974, "gamma": 0.0371, "vega": 0.0014, "theta": -0.0108, "rho": -0.0013, "theo": 3.7579, "change": -0.085, "open": 3.94, "high": 3.94, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T13:47:10", "percent_change": -2.1118, "prev_day_close": 4.02500009536743}, {"option": "HRL261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0236, "vega": 0.0011, "theta": -0.0092, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00027000", "bid": 2.95, "bid_size": 48.0, "ask": 6.8, "ask_size": 43.0, "iv": 1.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0243, "vega": 0.001, "theta": -0.0087, "rho": -0.0012, "theo": 4.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "HRL261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0164, "vega": 0.0009, "theta": -0.0078, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00028000", "bid": 5.2, "bid_size": 52.0, "ask": 6.6, "ask_size": 49.0, "iv": 1.5964, "open_interest": 0.0, "volume": 1.0, "delta": -0.9871, "gamma": 0.0171, "vega": 0.0008, "theta": -0.0071, "rho": -0.0011, "theo": 5.7518, "change": 0.41, "open": 6.36, "high": 6.36, "low": 6.36, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T10:10:42", "percent_change": 6.89076, "prev_day_close": 5.95000004768372}, {"option": "HRL261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.012, "vega": 0.0007, "theta": -0.0067, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00029000", "bid": 6.6, "bid_size": 43.0, "ask": 7.3, "ask_size": 41.0, "iv": 1.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0059, "rho": -0.0009, "theo": 6.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HRL261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0091, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261113P00030000", "bid": 7.5, "bid_size": 14.0, "ask": 8.9, "ask_size": 12.0, "iv": 2.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0095, "vega": 0.0004, "theta": -0.005, "rho": -0.0008, "theo": 7.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HRL261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0051, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261113P00031000", "bid": 8.4, "bid_size": 6.0, "ask": 9.8, "ask_size": 12.0, "iv": 2.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0043, "rho": -0.0008, "theo": 8.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HRL261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HRL261113P00032000", "bid": 9.2, "bid_size": 14.0, "ask": 10.9, "ask_size": 13.0, "iv": 2.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0058, "vega": 0.0003, "theta": -0.0037, "rho": -0.0006, "theo": 9.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HRL261120C00011000", "bid": 9.8, "bid_size": 22.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0008, "rho": 0.0039, "theo": 11.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T09:35:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HRL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 4.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HRL261120C00012000", "bid": 8.2, "bid_size": 29.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0012, "rho": 0.0042, "theo": 10.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HRL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 3.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HRL261120C00013000", "bid": 7.9, "bid_size": 15.0, "ask": 11.2, "ask_size": 23.0, "iv": 2.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.003, "vega": 0.0006, "theta": -0.0018, "rho": 0.0046, "theo": 9.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HRL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 3.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.003, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL261120C00014000", "bid": 6.2, "bid_size": 33.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0023, "rho": 0.0049, "theo": 8.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HRL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL261120C00015000", "bid": 6.1, "bid_size": 23.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0064, "vega": 0.001, "theta": -0.003, "rho": 0.0053, "theo": 7.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HRL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0064, "vega": 0.001, "theta": -0.0038, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00016000", "bid": 4.2, "bid_size": 19.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0038, "rho": 0.0056, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HRL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0045, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00017000", "bid": 3.3, "bid_size": 23.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0148, "vega": 0.0017, "theta": -0.0047, "rho": 0.0059, "theo": 5.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T09:31:29", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "HRL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7956, "open_interest": 16.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0149, "vega": 0.0017, "theta": -0.0054, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T12:36:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00018000", "bid": 3.7, "bid_size": 20.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0241, "vega": 0.0024, "theta": -0.006, "rho": 0.0062, "theo": 4.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:31:09", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HRL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6494, "open_interest": 201.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0242, "vega": 0.0024, "theta": -0.0065, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:26:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00018500", "bid": 1.75, "bid_size": 22.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0315, "vega": 0.0028, "theta": -0.0067, "rho": 0.0063, "theo": 3.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HRL261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0316, "vega": 0.0029, "theta": -0.0071, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00019000", "bid": 2.0, "bid_size": 108.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.042, "vega": 0.0034, "theta": -0.0075, "rho": 0.0064, "theo": 3.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T15:56:10", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HRL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 0.5079, "open_interest": 206.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0421, "vega": 0.0035, "theta": -0.0079, "rho": -0.0003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:41:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00019500", "bid": 0.75, "bid_size": 65.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0572, "vega": 0.0042, "theta": -0.0085, "rho": 0.0065, "theo": 2.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T15:30:05", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HRL261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.4381, "open_interest": 201.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0574, "vega": 0.0042, "theta": -0.0088, "rho": -0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:09:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120C00020000", "bid": 2.2, "bid_size": 215.0, "ask": 2.65, "ask_size": 1072.0, "iv": 0.5608, "open_interest": 3030.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0802, "vega": 0.0053, "theta": -0.0096, "rho": 0.0065, "theo": 2.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T11:45:45", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "HRL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.3687, "open_interest": 475.0, "volume": 1.0, "delta": -0.0709, "gamma": 0.0807, "vega": 0.0053, "theta": -0.0099, "rho": -0.0005, "theo": 0.053, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:23:34", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261120C00020500", "bid": 1.6, "bid_size": 50.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.9681, "open_interest": 19.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.1166, "vega": 0.0067, "theta": -0.0109, "rho": 0.0065, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:28:43", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "HRL261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 510.0, "iv": 0.3894, "open_interest": 65.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.1174, "vega": 0.0068, "theta": -0.0112, "rho": -0.0007, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:31:08", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HRL261120C00021000", "bid": 1.2, "bid_size": 281.0, "ask": 1.5, "ask_size": 279.0, "iv": 0.2866, "open_interest": 535.0, "volume": 4.0, "delta": 0.8593, "gamma": 0.1765, "vega": 0.0087, "theta": -0.0125, "rho": 0.0063, "theo": 1.3811, "change": 0.29, "open": 1.22, "high": 1.39, "low": 1.12, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:16:06", "percent_change": 26.3636, "prev_day_close": 1.10000002384186}, {"option": "HRL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 165.0, "iv": 0.2713, "open_interest": 187.0, "volume": 8.0, "delta": -0.1417, "gamma": 0.1779, "vega": 0.0088, "theta": -0.0127, "rho": -0.001, "theo": 0.0921, "change": -0.075, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:52:56", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261120C00021500", "bid": 0.8, "bid_size": 250.0, "ask": 1.0, "ask_size": 194.0, "iv": 0.2517, "open_interest": 191.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.2764, "vega": 0.0115, "theta": -0.0142, "rho": 0.0059, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:11:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HRL261120P00021500", "bid": 0.1, "bid_size": 3.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.2649, "open_interest": 80.0, "volume": 1.0, "delta": -0.2207, "gamma": 0.2793, "vega": 0.0116, "theta": -0.0145, "rho": -0.0015, "theo": 0.1363, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:02:04", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "HRL261120C00022000", "bid": 0.45, "bid_size": 419.0, "ask": 0.6, "ask_size": 183.0, "iv": 0.2354, "open_interest": 2022.0, "volume": 15.0, "delta": 0.6336, "gamma": 0.4126, "vega": 0.0146, "theta": -0.0158, "rho": 0.0048, "theo": 0.5242, "change": 0.125, "open": 0.45, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:16:40", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "HRL261120P00022000", "bid": 0.2, "bid_size": 21.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.2277, "open_interest": 1168.0, "volume": 303.0, "delta": -0.3707, "gamma": 0.4182, "vega": 0.0146, "theta": -0.016, "rho": -0.0024, "theo": 0.2355, "change": -0.25, "open": 0.44, "high": 0.46, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:24:04", "percent_change": -55.5556, "prev_day_close": 0.450000002980232}, {"option": "HRL261120C00022500", "bid": 0.05, "bid_size": 928.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.1717, "open_interest": 55.0, "volume": 11.0, "delta": 0.4161, "gamma": 0.4385, "vega": 0.0151, "theta": -0.016, "rho": 0.0032, "theo": 0.2608, "change": 0.1, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:06:42", "percent_change": 40.0, "prev_day_close": 0.250000007450581}, {"option": "HRL261120P00022500", "bid": 0.4, "bid_size": 207.0, "ask": 0.75, "ask_size": 319.0, "iv": 0.2958, "open_interest": 23.0, "volume": 2.0, "delta": -0.5916, "gamma": 0.4459, "vega": 0.015, "theta": -0.0162, "rho": -0.0035, "theo": 0.4742, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:15:13", "percent_change": -33.3333, "prev_day_close": 0.75}, {"option": "HRL261120C00023000", "bid": 0.1, "bid_size": 16.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2412, "open_interest": 355.0, "volume": 39.0, "delta": 0.2531, "gamma": 0.3166, "vega": 0.0124, "theta": -0.0147, "rho": 0.0019, "theo": 0.1478, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:24:28", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261120P00023000", "bid": 0.6, "bid_size": 269.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.248, "open_interest": 29.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.3239, "vega": 0.0121, "theta": -0.015, "rho": -0.0038, "theo": 0.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:56:29", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HRL261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 439.0, "iv": 0.276, "open_interest": 24.0, "volume": 5.0, "delta": 0.1657, "gamma": 0.2117, "vega": 0.0097, "theta": -0.0131, "rho": 0.0013, "theo": 0.0991, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:15:44", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00023500", "bid": 0.05, "bid_size": 44.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.5602, "open_interest": 1.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.2185, "vega": 0.0093, "theta": -0.0134, "rho": -0.0039, "theo": 1.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-22T11:08:51", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "HRL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 439.0, "iv": 0.3482, "open_interest": 44.0, "volume": 0.0, "delta": 0.117, "gamma": 0.146, "vega": 0.0077, "theta": -0.0117, "rho": 0.0009, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:08:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261120P00024000", "bid": 0.5, "bid_size": 25.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.1518, "vega": 0.0071, "theta": -0.012, "rho": -0.0037, "theo": 1.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-15T11:29:30", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "HRL261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.3236, "open_interest": 2.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.1051, "vega": 0.0062, "theta": -0.0104, "rho": 0.0007, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:39:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HRL261120P00024500", "bid": 1.0, "bid_size": 29.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.1098, "vega": 0.0056, "theta": -0.0107, "rho": -0.0035, "theo": 2.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "HRL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0785, "vega": 0.0051, "theta": -0.0094, "rho": 0.0005, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00025000", "bid": 1.6, "bid_size": 43.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0821, "vega": 0.0045, "theta": -0.0097, "rho": -0.0033, "theo": 2.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HRL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0478, "vega": 0.0037, "theta": -0.0078, "rho": 0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00026000", "bid": 2.0, "bid_size": 14.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0512, "vega": 0.0029, "theta": -0.0079, "rho": -0.0028, "theo": 3.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "HRL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0316, "vega": 0.0028, "theta": -0.0066, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00027000", "bid": 4.4, "bid_size": 8.0, "ask": 6.8, "ask_size": 21.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0351, "vega": 0.0021, "theta": -0.0066, "rho": -0.0022, "theo": 4.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0223, "vega": 0.0022, "theta": -0.0056, "rho": 0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00028000", "bid": 5.3, "bid_size": 21.0, "ask": 7.0, "ask_size": 16.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0252, "vega": 0.0014, "theta": -0.0052, "rho": -0.0019, "theo": 5.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HRL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0164, "vega": 0.0017, "theta": -0.0049, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00029000", "bid": 5.8, "bid_size": 15.0, "ask": 8.8, "ask_size": 17.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0178, "vega": 0.0008, "theta": -0.0045, "rho": -0.0012, "theo": 6.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HRL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0125, "vega": 0.0014, "theta": -0.0043, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261120P00030000", "bid": 6.2, "bid_size": 12.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0038, "rho": -0.001, "theo": 7.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HRL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 67.0, "iv": 2.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261120P00031000", "bid": 7.0, "bid_size": 31.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0032, "rho": -0.0003, "theo": 8.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.7656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0078, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL261120P00032000", "bid": 9.3, "bid_size": 8.0, "ask": 10.8, "ask_size": 10.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0031, "rho": -0.0003, "theo": 9.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HRL261127C00010000", "bid": 10.2, "bid_size": 29.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": 0.0054, "theo": 12.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HRL261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261127C00011000", "bid": 9.2, "bid_size": 29.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0002, "rho": 0.006, "theo": 11.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HRL261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261127C00012000", "bid": 8.2, "bid_size": 32.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0006, "rho": 0.0065, "theo": 10.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "HRL261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261127C00013000", "bid": 7.2, "bid_size": 29.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0011, "rho": 0.007, "theo": 9.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HRL261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00014000", "bid": 7.3, "bid_size": 14.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0052, "vega": 0.0012, "theta": -0.0016, "rho": 0.0075, "theo": 8.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HRL261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0052, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00015000", "bid": 6.3, "bid_size": 13.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0075, "vega": 0.0015, "theta": -0.0022, "rho": 0.008, "theo": 7.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "HRL261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8706, "open_interest": 10.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0075, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T11:19:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00016000", "bid": 5.3, "bid_size": 17.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0112, "vega": 0.002, "theta": -0.0029, "rho": 0.0085, "theo": 6.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "HRL261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0112, "vega": 0.002, "theta": -0.0038, "rho": -0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00017000", "bid": 4.4, "bid_size": 19.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0173, "vega": 0.0027, "theta": -0.0037, "rho": 0.009, "theo": 5.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6257, "open_interest": 1.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0173, "vega": 0.0027, "theta": -0.0045, "rho": -0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00018000", "bid": 3.4, "bid_size": 16.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0277, "vega": 0.0037, "theta": -0.0048, "rho": 0.0094, "theo": 4.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HRL261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.511, "open_interest": 21.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0278, "vega": 0.0038, "theta": -0.0054, "rho": -0.0004, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T11:19:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127C00018500", "bid": 3.0, "bid_size": 31.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0358, "vega": 0.0044, "theta": -0.0054, "rho": 0.0096, "theo": 3.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.036, "vega": 0.0044, "theta": -0.006, "rho": -0.0005, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00019000", "bid": 2.4, "bid_size": 20.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0471, "vega": 0.0054, "theta": -0.0061, "rho": 0.0097, "theo": 3.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T10:23:49", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "HRL261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4575, "open_interest": 34.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0473, "vega": 0.0054, "theta": -0.0066, "rho": -0.0006, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:31:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261127C00019500", "bid": 1.4, "bid_size": 40.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0631, "vega": 0.0065, "theta": -0.0069, "rho": 0.0098, "theo": 2.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0634, "vega": 0.0065, "theta": -0.0073, "rho": -0.0008, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00020000", "bid": 0.75, "bid_size": 39.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0863, "vega": 0.008, "theta": -0.0078, "rho": 0.0098, "theo": 2.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T13:09:25", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "HRL261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 39.0, "iv": 0.3721, "open_interest": 19.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0869, "vega": 0.008, "theta": -0.0082, "rho": -0.001, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:12:42", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HRL261127C00020500", "bid": 0.65, "bid_size": 27.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.1211, "vega": 0.01, "theta": -0.0088, "rho": 0.0097, "theo": 1.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.122, "vega": 0.01, "theta": -0.0092, "rho": -0.0013, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00021000", "bid": 0.95, "bid_size": 353.0, "ask": 1.55, "ask_size": 197.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.1736, "vega": 0.0126, "theta": -0.01, "rho": 0.0094, "theo": 1.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:31:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HRL261127P00021000", "bid": 0.05, "bid_size": 88.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2413, "open_interest": 98.0, "volume": 0.0, "delta": -0.171, "gamma": 0.1753, "vega": 0.0126, "theta": -0.0103, "rho": -0.0019, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:56:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HRL261127C00021500", "bid": 0.8, "bid_size": 240.0, "ask": 1.3, "ask_size": 267.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.2497, "vega": 0.0158, "theta": -0.0112, "rho": 0.0086, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00021500", "bid": 0.05, "bid_size": 719.0, "ask": 0.35, "ask_size": 569.0, "iv": 0.2599, "open_interest": 0.0, "volume": 80.0, "delta": -0.2535, "gamma": 0.2526, "vega": 0.0158, "theta": -0.0114, "rho": -0.0027, "theo": 0.1964, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:17:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00022000", "bid": 0.3, "bid_size": 643.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.1655, "open_interest": 217.0, "volume": 2.0, "delta": 0.6164, "gamma": 0.3337, "vega": 0.0188, "theta": -0.0122, "rho": 0.0072, "theo": 0.6218, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:57:15", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "HRL261127P00022000", "bid": 0.05, "bid_size": 902.0, "ask": 0.85, "ask_size": 860.0, "iv": 0.3008, "open_interest": 323.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.3391, "vega": 0.0189, "theta": -0.0124, "rho": -0.0039, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:30:29", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HRL261127C00022500", "bid": 0.25, "bid_size": 111.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.3528, "vega": 0.0195, "theta": -0.0124, "rho": 0.0052, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00022500", "bid": 0.05, "bid_size": 704.0, "ask": 0.65, "ask_size": 77.0, "iv": 0.1175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.3604, "vega": 0.0193, "theta": -0.0126, "rho": -0.0052, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00023000", "bid": 0.05, "bid_size": 841.0, "ask": 0.3, "ask_size": 142.0, "iv": 0.2183, "open_interest": 175.0, "volume": 1.0, "delta": 0.2966, "gamma": 0.2865, "vega": 0.0171, "theta": -0.0116, "rho": 0.0035, "theo": 0.2177, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:38:42", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "HRL261127P00023000", "bid": 0.6, "bid_size": 408.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.165, "open_interest": 5.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.2945, "vega": 0.0167, "theta": -0.0119, "rho": -0.006, "theo": 0.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:39:10", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "HRL261127C00023500", "bid": 0.05, "bid_size": 11.0, "ask": 0.35, "ask_size": 301.0, "iv": 0.3082, "open_interest": 0.0, "volume": 2.0, "delta": 0.2042, "gamma": 0.2102, "vega": 0.0141, "theta": -0.0106, "rho": 0.0024, "theo": 0.1478, "change": 0.1, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:57:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00023500", "bid": 0.3, "bid_size": 32.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.218, "vega": 0.0135, "theta": -0.0108, "rho": -0.0061, "theo": 1.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 169.0, "iv": 0.2713, "open_interest": 8.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.1534, "vega": 0.0115, "theta": -0.0095, "rho": 0.0017, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HRL261127P00024000", "bid": 1.6, "bid_size": 29.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.4431, "open_interest": 5.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.1607, "vega": 0.0106, "theta": -0.0098, "rho": -0.0058, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T10:51:24", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HRL261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.1144, "vega": 0.0095, "theta": -0.0086, "rho": 0.0013, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127P00024500", "bid": 1.15, "bid_size": 31.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.902, "gamma": 0.1211, "vega": 0.0084, "theta": -0.0088, "rho": -0.0053, "theo": 2.2946, "change": 2.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:58:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 374.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0875, "vega": 0.0079, "theta": -0.0078, "rho": 0.001, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL261127P00025000", "bid": 1.7, "bid_size": 39.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0934, "vega": 0.0071, "theta": -0.008, "rho": -0.0054, "theo": 2.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HRL261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0548, "vega": 0.0058, "theta": -0.0065, "rho": 0.0007, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:26:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127P00026000", "bid": 2.0, "bid_size": 18.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0597, "vega": 0.0047, "theta": -0.0066, "rho": -0.0047, "theo": 3.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "HRL261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0368, "vega": 0.0044, "theta": -0.0055, "rho": 0.0005, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127P00027000", "bid": 2.95, "bid_size": 19.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0418, "vega": 0.0031, "theta": -0.0053, "rho": -0.0037, "theo": 4.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0261, "vega": 0.0034, "theta": -0.0047, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127P00028000", "bid": 4.0, "bid_size": 19.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0299, "vega": 0.0018, "theta": -0.0045, "rho": -0.0022, "theo": 5.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HRL261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0193, "vega": 0.0027, "theta": -0.0041, "rho": 0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127P00029000", "bid": 5.2, "bid_size": 13.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0215, "vega": 0.0014, "theta": -0.0036, "rho": -0.0022, "theo": 6.7474, "change": 0.0, "open": 0.0, "high": 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": "HRL261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0148, "vega": 0.0023, "theta": -0.0036, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261127P00030000", "bid": 7.3, "bid_size": 30.0, "ask": 9.8, "ask_size": 26.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0139, "vega": 0.0005, "theta": -0.0035, "rho": -0.0007, "theo": 7.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HRL261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0116, "vega": 0.0019, "theta": -0.0032, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL261127P00031000", "bid": 7.4, "bid_size": 27.0, "ask": 10.8, "ask_size": 28.0, "iv": 1.2433, "open_interest": 0.0, "volume": 1.0, "delta": -0.9965, "gamma": 0.0087, "vega": 0.0004, "theta": -0.0032, "rho": -0.0007, "theo": 8.7455, "change": 0.19, "open": 9.29, "high": 9.29, "low": 9.29, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-11-09T10:10:42", "percent_change": 2.08791, "prev_day_close": 9.09999990463257}, {"option": "HRL261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0028, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL261127P00032000", "bid": 8.2, "bid_size": 27.0, "ask": 11.8, "ask_size": 26.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0051, "vega": 0.0003, "theta": -0.003, "rho": -0.0002, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HRL261204C00011000", "bid": 9.2, "bid_size": 8.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0014, "vega": 0.0005, "theta": 0.0, "rho": 0.0081, "theo": 11.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HRL261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 2.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL261204C00012000", "bid": 8.2, "bid_size": 8.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0088, "theo": 10.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "HRL261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 2.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261204C00013000", "bid": 7.2, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0033, "vega": 0.001, "theta": -0.0001, "rho": 0.0095, "theo": 9.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HRL261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 44.0, "iv": 1.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0033, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HRL261204C00014000", "bid": 6.2, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.005, "vega": 0.0014, "theta": -0.0007, "rho": 0.0102, "theo": 8.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HRL261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0051, "vega": 0.0014, "theta": -0.002, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261204C00015000", "bid": 5.3, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0014, "rho": 0.0108, "theo": 7.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0025, "rho": -0.0002, "theo": 0.0184, "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": 0.025000000372529}, {"option": "HRL261204C00016000", "bid": 4.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0125, "vega": 0.0027, "theta": -0.0023, "rho": 0.0115, "theo": 6.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HRL261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0125, "vega": 0.0027, "theta": -0.0033, "rho": -0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261204C00017000", "bid": 3.9, "bid_size": 22.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0201, "vega": 0.004, "theta": -0.0035, "rho": 0.012, "theo": 5.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HRL261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0202, "vega": 0.004, "theta": -0.0044, "rho": -0.0005, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261204C00018000", "bid": 3.1, "bid_size": 36.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0332, "vega": 0.0058, "theta": -0.0051, "rho": 0.0124, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HRL261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4334, "open_interest": 2.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0333, "vega": 0.0059, "theta": -0.0058, "rho": -0.0008, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:20:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261204C00019000", "bid": 2.1, "bid_size": 31.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0556, "vega": 0.0087, "theta": -0.0071, "rho": 0.0126, "theo": 3.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HRL261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3883, "open_interest": 6.0, "volume": 2.0, "delta": -0.0795, "gamma": 0.0558, "vega": 0.0087, "theta": -0.0077, "rho": -0.0012, "theo": 0.0978, "change": -0.04, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:59:07", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "HRL261204C00020000", "bid": 2.15, "bid_size": 195.0, "ask": 2.8, "ask_size": 149.0, "iv": 0.3937, "open_interest": 12.0, "volume": 1.0, "delta": 0.8633, "gamma": 0.0934, "vega": 0.0128, "theta": -0.0098, "rho": 0.0124, "theo": 2.483, "change": 0.51, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T13:29:44", "percent_change": 26.8421, "prev_day_close": 1.89999997615814}, {"option": "HRL261204P00020000", "bid": 0.05, "bid_size": 178.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.3647, "open_interest": 17.0, "volume": 4.0, "delta": -0.1373, "gamma": 0.094, "vega": 0.0129, "theta": -0.0102, "rho": -0.0021, "theo": 0.1677, "change": -0.115, "open": 0.05, "high": 0.18, "low": 0.05, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:59:07", "percent_change": -51.1111, "prev_day_close": 0.225000008940697}, {"option": "HRL261204C00021000", "bid": 1.4, "bid_size": 219.0, "ask": 1.9, "ask_size": 161.0, "iv": 0.3676, "open_interest": 29.0, "volume": 0.0, "delta": 0.758, "gamma": 0.1502, "vega": 0.0183, "theta": -0.0127, "rho": 0.0113, "theo": 1.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T11:57:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HRL261204P00021000", "bid": 0.1, "bid_size": 673.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.3216, "open_interest": 10.0, "volume": 4.0, "delta": -0.2436, "gamma": 0.1515, "vega": 0.0183, "theta": -0.013, "rho": -0.0037, "theo": 0.3099, "change": -0.095, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -22.3529, "prev_day_close": 0.424999997019768}, {"option": "HRL261204C00022000", "bid": 0.7, "bid_size": 481.0, "ask": 1.1, "ask_size": 94.0, "iv": 0.3152, "open_interest": 30.0, "volume": 28.0, "delta": 0.5843, "gamma": 0.2039, "vega": 0.0227, "theta": -0.0148, "rho": 0.0089, "theo": 0.9262, "change": -0.025, "open": 0.76, "high": 0.8, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:33:39", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "HRL261204P00022000", "bid": 0.5, "bid_size": 114.0, "ask": 0.8, "ask_size": 134.0, "iv": 0.3452, "open_interest": 17.0, "volume": 13.0, "delta": -0.4194, "gamma": 0.2065, "vega": 0.0228, "theta": -0.015, "rho": -0.006, "theo": 0.608, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:00:29", "percent_change": -21.2121, "prev_day_close": 0.824999988079071}, {"option": "HRL261204C00023000", "bid": 0.2, "bid_size": 884.0, "ask": 0.65, "ask_size": 195.0, "iv": 0.3017, "open_interest": 250.0, "volume": 10.0, "delta": 0.3796, "gamma": 0.2006, "vega": 0.0222, "theta": -0.0144, "rho": 0.0059, "theo": 0.4743, "change": 0.1, "open": 0.45, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:55:24", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "HRL261204P00023000", "bid": 0.9, "bid_size": 271.0, "ask": 1.4, "ask_size": 116.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.2047, "vega": 0.022, "theta": -0.0146, "rho": -0.0081, "theo": 1.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HRL261204C00024000", "bid": 0.2, "bid_size": 11.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3307, "open_interest": 30.0, "volume": 12.0, "delta": 0.2254, "gamma": 0.1492, "vega": 0.0176, "theta": -0.012, "rho": 0.0035, "theo": 0.2472, "change": 0.0, "open": 0.13, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:57:57", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "HRL261204P00024000", "bid": 1.65, "bid_size": 37.0, "ask": 3.7, "ask_size": 315.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.1538, "vega": 0.0171, "theta": -0.0121, "rho": -0.0089, "theo": 1.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "HRL261204C00025000", "bid": 0.05, "bid_size": 104.0, "ask": 0.2, "ask_size": 267.0, "iv": 0.361, "open_interest": 119.0, "volume": 6.0, "delta": 0.1353, "gamma": 0.0994, "vega": 0.0128, "theta": -0.0093, "rho": 0.0021, "theo": 0.1403, "change": 0.02, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:54:03", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "HRL261204P00025000", "bid": 2.4, "bid_size": 28.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.1043, "vega": 0.0119, "theta": -0.0094, "rho": -0.0085, "theo": 2.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "HRL261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.3598, "open_interest": 0.0, "volume": 2.0, "delta": 0.0851, "gamma": 0.0654, "vega": 0.0092, "theta": -0.0072, "rho": 0.0013, "theo": 0.0866, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:35:18", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "HRL261204P00026000", "bid": 1.85, "bid_size": 28.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0707, "vega": 0.0078, "theta": -0.0072, "rho": -0.0069, "theo": 3.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HRL261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 402.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0439, "vega": 0.0067, "theta": -0.0056, "rho": 0.0009, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261204P00027000", "bid": 2.85, "bid_size": 11.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0484, "vega": 0.0048, "theta": -0.0056, "rho": -0.0053, "theo": 4.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0304, "vega": 0.005, "theta": -0.0044, "rho": 0.0006, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL261204P00028000", "bid": 3.9, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0367, "vega": 0.0029, "theta": -0.0041, "rho": -0.0037, "theo": 5.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HRL261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0216, "vega": 0.0038, "theta": -0.0036, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261204P00029000", "bid": 4.9, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0234, "vega": 0.0013, "theta": -0.0035, "rho": -0.0017, "theo": 6.7469, "change": 0.0, "open": 0.0, "high": 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": "HRL261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0158, "vega": 0.0029, "theta": -0.0029, "rho": 0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261204P00030000", "bid": 5.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.013, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HRL261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0118, "vega": 0.0023, "theta": -0.0024, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261204P00031000", "bid": 6.9, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0039, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HRL261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.009, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0127, "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": 0.5}, {"option": "HRL261204P00032000", "bid": 7.9, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HRL261211C00011000", "bid": 9.2, "bid_size": 8.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0102, "theo": 11.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HRL261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261211C00012000", "bid": 8.3, "bid_size": 8.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0111, "theo": 10.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HRL261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 275.0, "iv": 2.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261211C00013000", "bid": 7.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0018, "vega": 0.0006, "theta": 0.0, "rho": 0.012, "theo": 9.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HRL261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 279.0, "iv": 2.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0037, "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": 0.5}, {"option": "HRL261211C00014000", "bid": 6.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0032, "vega": 0.0009, "theta": 0.0, "rho": 0.0129, "theo": 8.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HRL261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261211C00015000", "bid": 5.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0056, "vega": 0.0014, "theta": -0.0003, "rho": 0.0137, "theo": 7.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0056, "vega": 0.0014, "theta": -0.0012, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261211C00016000", "bid": 4.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0099, "vega": 0.0023, "theta": -0.001, "rho": 0.0145, "theo": 6.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HRL261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.01, "vega": 0.0023, "theta": -0.0018, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261211C00017000", "bid": 3.2, "bid_size": 33.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0176, "vega": 0.0038, "theta": -0.002, "rho": 0.0152, "theo": 5.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HRL261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0176, "vega": 0.0038, "theta": -0.0027, "rho": -0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261211C00018000", "bid": 2.75, "bid_size": 31.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0311, "vega": 0.0061, "theta": -0.0035, "rho": 0.0158, "theo": 4.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "HRL261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0313, "vega": 0.0061, "theta": -0.004, "rho": -0.0008, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261211C00019000", "bid": 2.1, "bid_size": 26.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0546, "vega": 0.0097, "theta": -0.0055, "rho": 0.0159, "theo": 3.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T11:58:06", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HRL261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3454, "open_interest": 8.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0551, "vega": 0.0098, "theta": -0.0059, "rho": -0.0015, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:58:06", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261211C00020000", "bid": 1.0, "bid_size": 397.0, "ask": 2.85, "ask_size": 206.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0923, "vega": 0.0149, "theta": -0.0081, "rho": 0.0155, "theo": 2.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T11:03:03", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "HRL261211P00020000", "bid": 0.05, "bid_size": 125.0, "ask": 0.4, "ask_size": 859.0, "iv": 0.3943, "open_interest": 7.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0932, "vega": 0.015, "theta": -0.0084, "rho": -0.0028, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HRL261211C00021000", "bid": 1.2, "bid_size": 434.0, "ask": 2.3, "ask_size": 338.0, "iv": 0.3618, "open_interest": 3.0, "volume": 0.0, "delta": 0.749, "gamma": 0.1422, "vega": 0.0211, "theta": -0.0109, "rho": 0.014, "theo": 1.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T12:14:41", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HRL261211P00021000", "bid": 0.25, "bid_size": 93.0, "ask": 0.5, "ask_size": 142.0, "iv": 0.3484, "open_interest": 6.0, "volume": 3.0, "delta": -0.2539, "gamma": 0.144, "vega": 0.0212, "theta": -0.0112, "rho": -0.0048, "theo": 0.354, "change": -0.155, "open": 0.43, "high": 0.43, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:56:08", "percent_change": -32.6316, "prev_day_close": 0.475000008940697}, {"option": "HRL261211C00022000", "bid": 0.8, "bid_size": 65.0, "ask": 1.2, "ask_size": 214.0, "iv": 0.3107, "open_interest": 9.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.1833, "vega": 0.0257, "theta": -0.0129, "rho": 0.0112, "theo": 1.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T11:05:06", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HRL261211P00022000", "bid": 0.3, "bid_size": 250.0, "ask": 1.25, "ask_size": 613.0, "iv": 0.3581, "open_interest": 6.0, "volume": 21.0, "delta": -0.42, "gamma": 0.1865, "vega": 0.0257, "theta": -0.0131, "rho": -0.0076, "theo": 0.6803, "change": -0.15, "open": 0.91, "high": 0.91, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:48:24", "percent_change": -17.6471, "prev_day_close": 0.849999994039536}, {"option": "HRL261211C00023000", "bid": 0.3, "bid_size": 208.0, "ask": 0.85, "ask_size": 580.0, "iv": 0.3216, "open_interest": 38.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.184, "vega": 0.0255, "theta": -0.0126, "rho": 0.0078, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:45:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL261211P00023000", "bid": 1.0, "bid_size": 78.0, "ask": 1.55, "ask_size": 251.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.189, "vega": 0.0253, "theta": -0.0129, "rho": -0.01, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HRL261211C00024000", "bid": 0.05, "bid_size": 582.0, "ask": 0.55, "ask_size": 755.0, "iv": 0.3263, "open_interest": 12.0, "volume": 24.0, "delta": 0.2472, "gamma": 0.1467, "vega": 0.0209, "theta": -0.0105, "rho": 0.0048, "theo": 0.2976, "change": 0.02, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:09:49", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "HRL261211P00024000", "bid": 1.65, "bid_size": 154.0, "ask": 2.4, "ask_size": 217.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.1532, "vega": 0.0201, "theta": -0.0108, "rho": -0.0108, "theo": 1.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "HRL261211C00025000", "bid": 0.05, "bid_size": 100.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.3163, "open_interest": 1.0, "volume": 2.0, "delta": 0.1469, "gamma": 0.1018, "vega": 0.0153, "theta": -0.008, "rho": 0.0029, "theo": 0.16, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:49:01", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261211P00025000", "bid": 2.45, "bid_size": 30.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.2882, "open_interest": 0.0, "volume": 1.0, "delta": -0.8725, "gamma": 0.1095, "vega": 0.0137, "theta": -0.0082, "rho": -0.0097, "theo": 2.8339, "change": -0.28, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T14:29:12", "percent_change": -9.33333, "prev_day_close": 3.0}, {"option": "HRL261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 396.0, "iv": 0.391, "open_interest": 2.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0668, "vega": 0.0107, "theta": -0.0058, "rho": 0.0017, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:38:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HRL261211P00026000", "bid": 2.05, "bid_size": 40.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0752, "vega": 0.0082, "theta": -0.0061, "rho": -0.0075, "theo": 3.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HRL261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.9599, "open_interest": 1.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0433, "vega": 0.0074, "theta": -0.0042, "rho": 0.001, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:32:39", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HRL261211P00027000", "bid": 2.85, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0539, "vega": 0.0042, "theta": -0.0044, "rho": -0.0044, "theo": 4.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 155.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0284, "vega": 0.0051, "theta": -0.003, "rho": 0.0007, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HRL261211P00028000", "bid": 3.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0247, "vega": 0.0013, "theta": -0.0032, "rho": -0.0012, "theo": 5.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HRL261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.019, "vega": 0.0036, "theta": -0.0022, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261211P00029000", "bid": 4.9, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0025, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HRL261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 1.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.013, "vega": 0.0026, "theta": -0.0016, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HRL261211P00030000", "bid": 5.9, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HRL261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 157.0, "iv": 1.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.009, "vega": 0.0019, "theta": -0.0012, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HRL261211P00031000", "bid": 6.9, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HRL261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 155.0, "iv": 1.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0064, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL261211P00032000", "bid": 7.9, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HRL261218C00013000", "bid": 7.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.003, "vega": 0.0011, "theta": 0.0, "rho": 0.0144, "theo": 9.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HRL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7791, "open_interest": 16.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.003, "vega": 0.0011, "theta": -0.0009, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-19T13:40:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218C00014000", "bid": 6.3, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0049, "vega": 0.0016, "theta": -0.0004, "rho": 0.0154, "theo": 8.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-05-27T14:44:51", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HRL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6833, "open_interest": 11.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0049, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-26T14:53:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218C00015000", "bid": 5.5, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0079, "vega": 0.0024, "theta": -0.0009, "rho": 0.0164, "theo": 7.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6637, "open_interest": 53.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0079, "vega": 0.0024, "theta": -0.0017, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:57:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261218C00016000", "bid": 4.3, "bid_size": 22.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0129, "vega": 0.0036, "theta": -0.0017, "rho": 0.0173, "theo": 6.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T13:38:07", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HRL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5708, "open_interest": 56.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0129, "vega": 0.0036, "theta": -0.0023, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:21:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261218C00017000", "bid": 4.6, "bid_size": 309.0, "ask": 6.5, "ask_size": 302.0, "iv": 0.6591, "open_interest": 150.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0211, "vega": 0.0054, "theta": -0.0026, "rho": 0.0181, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T14:57:34", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HRL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4277, "open_interest": 68.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0213, "vega": 0.0054, "theta": -0.0032, "rho": -0.0008, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:53:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261218C00018000", "bid": 3.2, "bid_size": 47.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0348, "vega": 0.0081, "theta": -0.0039, "rho": 0.0187, "theo": 4.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-05T15:33:01", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HRL261218P00018000", "bid": 0.05, "bid_size": 200.0, "ask": 0.15, "ask_size": 1242.0, "iv": 0.4611, "open_interest": 438.0, "volume": 2.0, "delta": -0.0545, "gamma": 0.0351, "vega": 0.0082, "theta": -0.0044, "rho": -0.0013, "theo": 0.0748, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:56:08", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "HRL261218C00019000", "bid": 3.3, "bid_size": 31.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.4034, "open_interest": 90.0, "volume": 10.0, "delta": 0.9095, "gamma": 0.0572, "vega": 0.012, "theta": -0.0056, "rho": 0.0188, "theo": 3.4859, "change": 0.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:41:37", "percent_change": 7.69231, "prev_day_close": 3.25}, {"option": "HRL261218P00019000", "bid": 0.05, "bid_size": 3.0, "ask": 0.35, "ask_size": 1702.0, "iv": 0.4481, "open_interest": 748.0, "volume": 1.0, "delta": -0.0917, "gamma": 0.0577, "vega": 0.0121, "theta": -0.0059, "rho": -0.0022, "theo": 0.1258, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:26:25", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261218C00020000", "bid": 2.3, "bid_size": 788.0, "ask": 2.8, "ask_size": 557.0, "iv": 0.3359, "open_interest": 485.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0913, "vega": 0.0174, "theta": -0.0076, "rho": 0.0183, "theo": 2.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T13:20:05", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HRL261218P00020000", "bid": 0.1, "bid_size": 692.0, "ask": 0.25, "ask_size": 123.0, "iv": 0.3294, "open_interest": 740.0, "volume": 37.0, "delta": -0.1559, "gamma": 0.0924, "vega": 0.0175, "theta": -0.0079, "rho": -0.0037, "theo": 0.2198, "change": -0.05, "open": 0.25, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:01:13", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "HRL261218C00021000", "bid": 1.55, "bid_size": 600.0, "ask": 1.95, "ask_size": 466.0, "iv": 0.3213, "open_interest": 680.0, "volume": 13.0, "delta": 0.7406, "gamma": 0.1356, "vega": 0.0237, "theta": -0.0098, "rho": 0.0166, "theo": 1.7642, "change": 0.195, "open": 1.5, "high": 1.8, "low": 1.5, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:41:37", "percent_change": 12.381, "prev_day_close": 1.57499998807907}, {"option": "HRL261218P00021000", "bid": 0.25, "bid_size": 781.0, "ask": 0.5, "ask_size": 804.0, "iv": 0.318, "open_interest": 1352.0, "volume": 40.0, "delta": -0.2629, "gamma": 0.1376, "vega": 0.0238, "theta": -0.01, "rho": -0.006, "theo": 0.3971, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.38, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:56:08", "percent_change": -22.0, "prev_day_close": 0.5}, {"option": "HRL261218C00022000", "bid": 1.05, "bid_size": 76.0, "ask": 1.15, "ask_size": 66.0, "iv": 0.3124, "open_interest": 944.0, "volume": 7.0, "delta": 0.5868, "gamma": 0.1725, "vega": 0.0284, "theta": -0.0112, "rho": 0.0134, "theo": 1.0908, "change": 0.045, "open": 0.96, "high": 1.05, "low": 0.94, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:30:18", "percent_change": 4.61539, "prev_day_close": 0.974999964237213}, {"option": "HRL261218P00022000", "bid": 0.7, "bid_size": 35.0, "ask": 0.85, "ask_size": 382.0, "iv": 0.3274, "open_interest": 217.0, "volume": 18.0, "delta": -0.4197, "gamma": 0.1762, "vega": 0.0284, "theta": -0.0115, "rho": -0.0091, "theo": 0.7232, "change": -0.18, "open": 0.86, "high": 0.97, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:28:33", "percent_change": -20.0, "prev_day_close": 0.900000005960464}, {"option": "HRL261218C00023000", "bid": 0.55, "bid_size": 114.0, "ask": 0.7, "ask_size": 403.0, "iv": 0.306, "open_interest": 1166.0, "volume": 44.0, "delta": 0.4122, "gamma": 0.1747, "vega": 0.0284, "theta": -0.0111, "rho": 0.0096, "theo": 0.622, "change": 0.08, "open": 0.45, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:24:57", "percent_change": 14.5455, "prev_day_close": 0.549999982118607}, {"option": "HRL261218P00023000", "bid": 1.2, "bid_size": 61.0, "ask": 1.35, "ask_size": 90.0, "iv": 0.3109, "open_interest": 246.0, "volume": 300.0, "delta": -0.5991, "gamma": 0.1804, "vega": 0.028, "theta": -0.0114, "rho": -0.0118, "theo": 1.2581, "change": -0.1, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:15:29", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "HRL261218C00024000", "bid": 0.2, "bid_size": 1142.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.2823, "open_interest": 1006.0, "volume": 9.0, "delta": 0.2658, "gamma": 0.1431, "vega": 0.024, "theta": -0.0096, "rho": 0.0062, "theo": 0.3476, "change": 0.045, "open": 0.27, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:51:58", "percent_change": 16.3636, "prev_day_close": 0.274999998509884}, {"option": "HRL261218P00024000", "bid": 1.7, "bid_size": 252.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.3061, "open_interest": 24.0, "volume": 0.0, "delta": -0.751, "gamma": 0.1503, "vega": 0.023, "theta": -0.0099, "rho": -0.0128, "theo": 1.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:10:42", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HRL261218C00025000", "bid": 0.1, "bid_size": 113.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.3006, "open_interest": 570.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.1037, "vega": 0.0184, "theta": -0.0076, "rho": 0.0039, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "HRL261218P00025000", "bid": 2.3, "bid_size": 181.0, "ask": 3.9, "ask_size": 141.0, "iv": 0.4538, "open_interest": 4.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.1118, "vega": 0.0165, "theta": -0.008, "rho": -0.0119, "theo": 2.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T09:46:26", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HRL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 623.0, "iv": 0.3108, "open_interest": 966.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0718, "vega": 0.0136, "theta": -0.0059, "rho": 0.0025, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:17:36", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HRL261218P00026000", "bid": 2.7, "bid_size": 18.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0809, "vega": 0.0107, "theta": -0.0063, "rho": -0.0096, "theo": 3.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-27T15:56:54", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HRL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3392, "open_interest": 483.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0495, "vega": 0.01, "theta": -0.0046, "rho": 0.0016, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL261218P00027000", "bid": 2.9, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0611, "vega": 0.0062, "theta": -0.0049, "rho": -0.0066, "theo": 4.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T15:01:27", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "HRL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3465, "open_interest": 530.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0346, "vega": 0.0074, "theta": -0.0036, "rho": 0.0011, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:43:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00028000", "bid": 3.9, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0379, "vega": 0.0023, "theta": -0.0045, "rho": -0.0028, "theo": 5.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-07-01T12:58:18", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HRL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3907, "open_interest": 426.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0246, "vega": 0.0056, "theta": -0.0028, "rho": 0.0008, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:07:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00029000", "bid": 4.9, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0156, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "HRL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4327, "open_interest": 753.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0178, "vega": 0.0042, "theta": -0.0022, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:54:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00030000", "bid": 5.9, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.97, "last_trade_time": "2026-08-27T13:35:22", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HRL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4725, "open_interest": 39.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0132, "vega": 0.0033, "theta": -0.0018, "rho": 0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T13:33:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00031000", "bid": 6.9, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HRL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.5106, "open_interest": 44.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.01, "vega": 0.0026, "theta": -0.0014, "rho": 0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:17:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00032000", "bid": 7.9, "bid_size": 5.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HRL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.547, "open_interest": 20.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0076, "vega": 0.0021, "theta": -0.0012, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T09:47:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00033000", "bid": 9.1, "bid_size": 1.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 10.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HRL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5819, "open_interest": 9.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0059, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T15:48:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00034000", "bid": 9.9, "bid_size": 5.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 11.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HRL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T14:46:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL261218P00035000", "bid": 10.9, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 12.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HRL261224C00012000", "bid": 8.3, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0022, "vega": 0.001, "theta": 0.0, "rho": 0.0156, "theo": 10.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261224P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 624.0, "iv": 1.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0022, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HRL261224C00013000", "bid": 7.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0035, "vega": 0.0014, "theta": 0.0, "rho": 0.0168, "theo": 9.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "HRL261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 254.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0035, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224C00014000", "bid": 6.3, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0055, "vega": 0.002, "theta": 0.0, "rho": 0.018, "theo": 8.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "HRL261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 282.0, "iv": 1.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0055, "vega": 0.002, "theta": -0.0013, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224C00015000", "bid": 5.3, "bid_size": 8.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0087, "vega": 0.003, "theta": -0.0005, "rho": 0.0191, "theo": 7.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "HRL261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0088, "vega": 0.003, "theta": -0.0017, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224C00016000", "bid": 4.3, "bid_size": 32.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0139, "vega": 0.0043, "theta": -0.0012, "rho": 0.0202, "theo": 6.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HRL261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.014, "vega": 0.0044, "theta": -0.0023, "rho": -0.0007, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224C00017000", "bid": 4.3, "bid_size": 20.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0223, "vega": 0.0063, "theta": -0.0022, "rho": 0.0211, "theo": 5.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "HRL261224P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0225, "vega": 0.0064, "theta": -0.0031, "rho": -0.001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224C00018000", "bid": 2.4, "bid_size": 26.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.036, "vega": 0.0093, "theta": -0.0034, "rho": 0.0217, "theo": 4.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "HRL261224P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 646.0, "iv": 0.9413, "open_interest": 1.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0363, "vega": 0.0094, "theta": -0.0042, "rho": -0.0016, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:14:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HRL261224C00019000", "bid": 2.15, "bid_size": 19.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0577, "vega": 0.0135, "theta": -0.0049, "rho": 0.0218, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "HRL261224P00019000", "bid": 0.05, "bid_size": 27.0, "ask": 0.35, "ask_size": 547.0, "iv": 0.419, "open_interest": 1.0, "volume": 1.0, "delta": -0.0972, "gamma": 0.0584, "vega": 0.0136, "theta": -0.0056, "rho": -0.0027, "theo": 0.1397, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:26:45", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "HRL261224C00020000", "bid": 1.0, "bid_size": 441.0, "ask": 3.9, "ask_size": 395.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0904, "vega": 0.0191, "theta": -0.0068, "rho": 0.0212, "theo": 2.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "HRL261224P00020000", "bid": 0.1, "bid_size": 273.0, "ask": 0.45, "ask_size": 571.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0916, "vega": 0.0192, "theta": -0.0073, "rho": -0.0044, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HRL261224C00021000", "bid": 1.15, "bid_size": 548.0, "ask": 2.3, "ask_size": 463.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.1321, "vega": 0.0256, "theta": -0.0086, "rho": 0.0192, "theo": 1.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HRL261224P00021000", "bid": 0.25, "bid_size": 287.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.298, "open_interest": 2.0, "volume": 12.0, "delta": -0.2666, "gamma": 0.1345, "vega": 0.0257, "theta": -0.009, "rho": -0.007, "theo": 0.4181, "change": -0.07, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:08:52", "percent_change": -14.0, "prev_day_close": 0.5}, {"option": "HRL261224C00022000", "bid": 0.95, "bid_size": 21.0, "ask": 1.4, "ask_size": 210.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.167, "vega": 0.0304, "theta": -0.0099, "rho": 0.0157, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HRL261224P00022000", "bid": 0.3, "bid_size": 614.0, "ask": 1.1, "ask_size": 338.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.1712, "vega": 0.0304, "theta": -0.0102, "rho": -0.0103, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HRL261224C00023000", "bid": 0.35, "bid_size": 563.0, "ask": 0.95, "ask_size": 390.0, "iv": 0.2911, "open_interest": 10.0, "volume": 4.0, "delta": 0.4191, "gamma": 0.1701, "vega": 0.0305, "theta": -0.0099, "rho": 0.0114, "theo": 0.6559, "change": 0.075, "open": 0.56, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:43:19", "percent_change": 13.0435, "prev_day_close": 0.574999988079071}, {"option": "HRL261224P00023000", "bid": 1.15, "bid_size": 56.0, "ask": 1.7, "ask_size": 235.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.1764, "vega": 0.0301, "theta": -0.0101, "rho": -0.0135, "theo": 1.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "HRL261224C00024000", "bid": 0.1, "bid_size": 704.0, "ask": 0.6, "ask_size": 472.0, "iv": 0.2914, "open_interest": 7.0, "volume": 1.0, "delta": 0.2756, "gamma": 0.1414, "vega": 0.0262, "theta": -0.0087, "rho": 0.0075, "theo": 0.3754, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:43:17", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "HRL261224P00024000", "bid": 1.55, "bid_size": 294.0, "ask": 2.45, "ask_size": 205.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.1493, "vega": 0.025, "theta": -0.0089, "rho": -0.0146, "theo": 2.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "HRL261224C00025000", "bid": 0.1, "bid_size": 86.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2788, "open_interest": 0.0, "volume": 2.0, "delta": 0.1775, "gamma": 0.1044, "vega": 0.0205, "theta": -0.0071, "rho": 0.0048, "theo": 0.2227, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:17:12", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "HRL261224P00025000", "bid": 1.6, "bid_size": 115.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.1134, "vega": 0.0182, "theta": -0.0072, "rho": -0.0135, "theo": 2.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HRL261224C00026000", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 571.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0739, "vega": 0.0155, "theta": -0.0056, "rho": 0.0032, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HRL261224P00026000", "bid": 2.55, "bid_size": 28.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0837, "vega": 0.0124, "theta": -0.0058, "rho": -0.0114, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HRL261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 91.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.052, "vega": 0.0116, "theta": -0.0045, "rho": 0.0021, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HRL261224P00027000", "bid": 2.85, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0608, "vega": 0.0074, "theta": -0.0047, "rho": -0.0078, "theo": 4.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HRL261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0371, "vega": 0.0088, "theta": -0.0036, "rho": 0.0015, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224P00028000", "bid": 3.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0482, "vega": 0.0037, "theta": -0.003, "rho": -0.0045, "theo": 5.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HRL261224C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 552.0, "iv": 0.9594, "open_interest": 1.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0269, "vega": 0.0067, "theta": -0.0029, "rho": 0.0011, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:22:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRL261224P00029000", "bid": 4.9, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0185, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HRL261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 92.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0199, "vega": 0.0052, "theta": -0.0023, "rho": 0.0008, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224P00030000", "bid": 5.9, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HRL261224C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 107.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.015, "vega": 0.0042, "theta": -0.0019, "rho": 0.0006, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224P00031000", "bid": 6.9, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HRL261224C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 92.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0115, "vega": 0.0033, "theta": -0.0016, "rho": 0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HRL261224P00032000", "bid": 7.9, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HRL270115C00013000", "bid": 7.3, "bid_size": 8.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0042, "vega": 0.0022, "theta": 0.0, "rho": 0.0216, "theo": 9.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-08-27T14:33:22", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "HRL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.655, "open_interest": 34.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0057, "vega": 0.003, "theta": -0.0012, "rho": -0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T15:02:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270115C00014000", "bid": 6.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0063, "vega": 0.0032, "theta": -0.0002, "rho": 0.0232, "theo": 8.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-10T14:21:35", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HRL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.575, "open_interest": 28.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0084, "vega": 0.004, "theta": -0.0015, "rho": -0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:52:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270115C00015000", "bid": 5.3, "bid_size": 9.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0097, "vega": 0.0038, "theta": -0.0006, "rho": 0.0246, "theo": 7.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5385, "open_interest": 2111.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0124, "vega": 0.0055, "theta": -0.0019, "rho": -0.001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:31:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HRL270115C00016000", "bid": 4.4, "bid_size": 51.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0148, "vega": 0.0055, "theta": -0.0012, "rho": 0.026, "theo": 6.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T10:33:50", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HRL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1240.0, "iv": 0.6152, "open_interest": 50.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0186, "vega": 0.0075, "theta": -0.0024, "rho": -0.0015, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:15:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HRL270115C00017000", "bid": 3.5, "bid_size": 21.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0229, "vega": 0.0079, "theta": -0.0018, "rho": 0.0271, "theo": 5.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-10-30T13:27:17", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "HRL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 182.0, "iv": 0.4586, "open_interest": 288.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0281, "vega": 0.0103, "theta": -0.003, "rho": -0.0022, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HRL270115C00018000", "bid": 4.0, "bid_size": 34.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.3051, "open_interest": 91.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0358, "vega": 0.011, "theta": -0.0026, "rho": 0.028, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T14:12:40", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "HRL270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.3437, "open_interest": 259.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0427, "vega": 0.0142, "theta": -0.0037, "rho": -0.0034, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:38:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HRL270115C00019000", "bid": 2.9, "bid_size": 175.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0562, "vega": 0.0157, "theta": -0.0036, "rho": 0.0285, "theo": 3.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T13:14:46", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HRL270115P00019000", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.3191, "open_interest": 314.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0649, "vega": 0.0192, "theta": -0.0046, "rho": -0.0051, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:25:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HRL270115C00020000", "bid": 2.1, "bid_size": 1275.0, "ask": 2.9, "ask_size": 1022.0, "iv": 0.1628, "open_interest": 720.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0872, "vega": 0.0225, "theta": -0.0048, "rho": 0.0275, "theo": 2.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T13:14:46", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "HRL270115P00020000", "bid": 0.25, "bid_size": 47.0, "ask": 0.5, "ask_size": 1340.0, "iv": 0.3234, "open_interest": 994.0, "volume": 48.0, "delta": -0.1895, "gamma": 0.0968, "vega": 0.0258, "theta": -0.0056, "rho": -0.008, "theo": 0.3064, "change": -0.16, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:03:40", "percent_change": -35.5556, "prev_day_close": 0.449999988079071}, {"option": "HRL270115C00021000", "bid": 1.8, "bid_size": 47.0, "ask": 2.0, "ask_size": 464.0, "iv": 0.2773, "open_interest": 361.0, "volume": 1.0, "delta": 0.7502, "gamma": 0.1279, "vega": 0.0303, "theta": -0.006, "rho": 0.025, "theo": 1.8832, "change": 0.3, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:51:25", "percent_change": 18.1818, "prev_day_close": 1.64999997615814}, {"option": "HRL270115P00021000", "bid": 0.45, "bid_size": 235.0, "ask": 0.8, "ask_size": 1827.0, "iv": 0.3072, "open_interest": 745.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.1354, "vega": 0.0327, "theta": -0.0066, "rho": -0.0126, "theo": 0.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:18:09", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HRL270115C00022000", "bid": 1.15, "bid_size": 95.0, "ask": 1.3, "ask_size": 67.0, "iv": 0.2636, "open_interest": 582.0, "volume": 2.0, "delta": 0.6055, "gamma": 0.1627, "vega": 0.036, "theta": -0.007, "rho": 0.0209, "theo": 1.2038, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:59:30", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "HRL270115P00022000", "bid": 0.7, "bid_size": 715.0, "ask": 1.25, "ask_size": 1124.0, "iv": 0.2869, "open_interest": 1056.0, "volume": 58.0, "delta": -0.4462, "gamma": 0.1633, "vega": 0.0373, "theta": -0.0071, "rho": -0.0191, "theo": 0.8659, "change": -0.31, "open": 1.15, "high": 1.15, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:54:39", "percent_change": -25.8333, "prev_day_close": 1.19999998807907}, {"option": "HRL270115C00023000", "bid": 0.7, "bid_size": 15.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.2632, "open_interest": 1497.0, "volume": 7.0, "delta": 0.4412, "gamma": 0.1658, "vega": 0.0369, "theta": -0.0073, "rho": 0.0159, "theo": 0.7324, "change": 0.085, "open": 0.7, "high": 0.76, "low": 0.7, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T13:50:30", "percent_change": 12.5926, "prev_day_close": 0.674999982118606}, {"option": "HRL270115P00023000", "bid": 1.35, "bid_size": 486.0, "ask": 1.75, "ask_size": 639.0, "iv": 0.2904, "open_interest": 1033.0, "volume": 5.0, "delta": -0.6049, "gamma": 0.1588, "vega": 0.0364, "theta": -0.0069, "rho": -0.0261, "theo": 1.4333, "change": -0.01, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:29:26", "percent_change": -0.588235, "prev_day_close": 1.69999998807907}, {"option": "HRL270115C00024000", "bid": 0.3, "bid_size": 1045.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.255, "open_interest": 240.0, "volume": 42.0, "delta": 0.3041, "gamma": 0.1396, "vega": 0.0331, "theta": -0.0068, "rho": 0.0112, "theo": 0.4534, "change": 0.15, "open": 0.4, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:07:33", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "HRL270115P00024000", "bid": 1.15, "bid_size": 537.0, "ask": 3.2, "ask_size": 470.0, "iv": 0.2694, "open_interest": 42.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.1301, "vega": 0.0314, "theta": -0.0061, "rho": -0.0322, "theo": 2.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-15T15:50:14", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HRL270115C00025000", "bid": 0.15, "bid_size": 702.0, "ask": 0.5, "ask_size": 1468.0, "iv": 0.3007, "open_interest": 2128.0, "volume": 4.0, "delta": 0.2099, "gamma": 0.107, "vega": 0.0271, "theta": -0.0059, "rho": 0.0076, "theo": 0.2972, "change": 0.03, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:04:40", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "HRL270115P00025000", "bid": 2.1, "bid_size": 862.0, "ask": 4.2, "ask_size": 959.0, "iv": 0.3324, "open_interest": 1460.0, "volume": 1.0, "delta": -0.8151, "gamma": 0.0986, "vega": 0.0257, "theta": -0.0052, "rho": -0.0369, "theo": 3.0373, "change": 0.1, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:34:10", "percent_change": 3.22581, "prev_day_close": 3.09999990463257}, {"option": "HRL270115C00026000", "bid": 0.05, "bid_size": 860.0, "ask": 0.4, "ask_size": 1551.0, "iv": 0.3207, "open_interest": 296.0, "volume": 4.0, "delta": 0.1484, "gamma": 0.0799, "vega": 0.0224, "theta": -0.0051, "rho": 0.0056, "theo": 0.2053, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:18:00", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "HRL270115P00026000", "bid": 2.6, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0735, "vega": 0.0204, "theta": -0.0042, "rho": -0.0405, "theo": 3.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-09T13:07:44", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HRL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1533.0, "iv": 0.4081, "open_interest": 224.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0599, "vega": 0.0177, "theta": -0.0044, "rho": 0.0039, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:43:20", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HRL270115P00027000", "bid": 3.6, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0552, "vega": 0.0164, "theta": -0.0035, "rho": -0.0434, "theo": 4.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-09-09T14:56:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HRL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3005, "open_interest": 1404.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0456, "vega": 0.0145, "theta": -0.0038, "rho": 0.0029, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:21:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270115P00028000", "bid": 5.6, "bid_size": 15.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.3517, "open_interest": 114.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0422, "vega": 0.0135, "theta": -0.0028, "rho": -0.046, "theo": 5.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T13:56:18", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HRL270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1252.0, "iv": 0.5406, "open_interest": 126.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0353, "vega": 0.0121, "theta": -0.0033, "rho": 0.0024, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:21:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HRL270115P00029000", "bid": 4.9, "bid_size": 9.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0328, "vega": 0.0113, "theta": -0.0022, "rho": -0.0482, "theo": 6.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-28T11:45:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HRL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.3336, "open_interest": 14185.0, "volume": 4.0, "delta": 0.0505, "gamma": 0.0279, "vega": 0.01, "theta": -0.0028, "rho": 0.0019, "theo": 0.0711, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:10:30", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00030000", "bid": 5.9, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.026, "vega": 0.0093, "theta": -0.0018, "rho": -0.0503, "theo": 7.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-10-12T11:23:20", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HRL270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3938, "open_interest": 490.0, "volume": 7.0, "delta": 0.0336, "gamma": 0.0182, "vega": 0.0072, "theta": -0.0022, "rho": 0.0012, "theo": 0.0484, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:49:18", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270115P00032000", "bid": 7.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0172, "vega": 0.0068, "theta": -0.001, "rho": -0.0534, "theo": 9.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-04-21T15:16:34", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HRL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.4742, "open_interest": 4258.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0107, "vega": 0.0046, "theta": -0.0016, "rho": 0.0007, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:20:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00035000", "bid": 10.9, "bid_size": 5.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.005, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 12.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-08-31T09:47:53", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HRL270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.523, "open_interest": 88.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0078, "vega": 0.0037, "theta": -0.0013, "rho": 0.0006, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T14:27:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00037000", "bid": 12.9, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 14.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-09-21T13:49:26", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HRL270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5896, "open_interest": 310.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0052, "vega": 0.0027, "theta": -0.001, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T12:19:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00040000", "bid": 15.9, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 17.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.41, "last_trade_time": "2025-10-01T15:31:24", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "HRL270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6307, "open_interest": 146.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0009, "rho": 0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-20T15:14:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00042000", "bid": 17.9, "bid_size": 8.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 19.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2025-04-24T10:52:09", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HRL270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6879, "open_interest": 123.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.003, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T09:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00045000", "bid": 20.9, "bid_size": 8.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 22.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "HRL270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7234, "open_interest": 734.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:47:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HRL270115P00047000", "bid": 22.9, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 24.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2025-12-01T12:29:58", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HRL270319C00013000", "bid": 7.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0004, "rho": 0.0231, "theo": 9.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HRL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4749, "open_interest": 3.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0101, "vega": 0.0093, "theta": -0.0018, "rho": -0.0026, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:47:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270319C00014000", "bid": 6.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0119, "vega": 0.008, "theta": -0.0009, "rho": 0.0257, "theo": 8.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HRL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.4745, "open_interest": 5.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0138, "vega": 0.0117, "theta": -0.0021, "rho": -0.0034, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T12:13:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRL270319C00015000", "bid": 5.4, "bid_size": 32.0, "ask": 9.3, "ask_size": 122.0, "iv": 0.0, "open_interest": 391.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0171, "vega": 0.0112, "theta": -0.0014, "rho": 0.0285, "theo": 7.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-04T13:45:55", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HRL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4349, "open_interest": 28.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0187, "vega": 0.0148, "theta": -0.0025, "rho": -0.0045, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:55:29", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HRL270319C00016000", "bid": 5.5, "bid_size": 25.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0241, "vega": 0.0152, "theta": -0.002, "rho": 0.0316, "theo": 6.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-23T15:00:55", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HRL270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4217, "open_interest": 22.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0254, "vega": 0.0185, "theta": -0.0029, "rho": -0.0059, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:06:53", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HRL270319C00017000", "bid": 4.7, "bid_size": 33.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.4604, "open_interest": 35.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0337, "vega": 0.0202, "theta": -0.0027, "rho": 0.0347, "theo": 5.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T13:50:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HRL270319P00017000", "bid": 0.05, "bid_size": 54.0, "ask": 0.4, "ask_size": 1249.0, "iv": 0.3728, "open_interest": 89.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0344, "vega": 0.023, "theta": -0.0034, "rho": -0.0079, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:14:24", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "HRL270319C00018000", "bid": 4.3, "bid_size": 26.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.3499, "open_interest": 23.0, "volume": 4.0, "delta": 0.8827, "gamma": 0.0462, "vega": 0.026, "theta": -0.0034, "rho": 0.0375, "theo": 4.6688, "change": 0.47, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T15:46:35", "percent_change": 11.75, "prev_day_close": 4.0}, {"option": "HRL270319P00018000", "bid": 0.1, "bid_size": 260.0, "ask": 0.4, "ask_size": 844.0, "iv": 0.3416, "open_interest": 154.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0465, "vega": 0.0285, "theta": -0.0039, "rho": -0.0105, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T14:58:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HRL270319C00019000", "bid": 2.75, "bid_size": 350.0, "ask": 4.9, "ask_size": 337.0, "iv": 0.3406, "open_interest": 32.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0619, "vega": 0.0327, "theta": -0.004, "rho": 0.0395, "theo": 3.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:06:33", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HRL270319P00019000", "bid": 0.3, "bid_size": 168.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.3188, "open_interest": 141.0, "volume": 4.0, "delta": -0.1823, "gamma": 0.0617, "vega": 0.0348, "theta": -0.0044, "rho": -0.014, "theo": 0.4644, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:02:37", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "HRL270319C00020000", "bid": 2.6, "bid_size": 1105.0, "ask": 3.1, "ask_size": 724.0, "iv": 0.2758, "open_interest": 512.0, "volume": 20.0, "delta": 0.7672, "gamma": 0.0799, "vega": 0.0398, "theta": -0.0046, "rho": 0.04, "theo": 2.9713, "change": 0.3, "open": 2.92, "high": 2.95, "low": 2.92, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:47:21", "percent_change": 11.3208, "prev_day_close": 2.64999997615814}, {"option": "HRL270319P00020000", "bid": 0.5, "bid_size": 96.0, "ask": 0.85, "ask_size": 1304.0, "iv": 0.3145, "open_interest": 1127.0, "volume": 2.0, "delta": -0.2488, "gamma": 0.0801, "vega": 0.0416, "theta": -0.0049, "rho": -0.0186, "theo": 0.6439, "change": -0.125, "open": 0.72, "high": 0.72, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:34:01", "percent_change": -16.129, "prev_day_close": 0.775000005960464}, {"option": "HRL270319C00021000", "bid": 1.6, "bid_size": 1867.0, "ask": 2.55, "ask_size": 1071.0, "iv": 0.2534, "open_interest": 1136.0, "volume": 1.0, "delta": 0.68, "gamma": 0.0974, "vega": 0.047, "theta": -0.0051, "rho": 0.0406, "theo": 2.2383, "change": -0.13, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T10:44:37", "percent_change": -5.90909, "prev_day_close": 2.20000004768372}, {"option": "HRL270319P00021000", "bid": 0.8, "bid_size": 160.0, "ask": 1.35, "ask_size": 1177.0, "iv": 0.323, "open_interest": 637.0, "volume": 2.0, "delta": -0.3365, "gamma": 0.0989, "vega": 0.0477, "theta": -0.0054, "rho": -0.0244, "theo": 0.9109, "change": -0.125, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:34:03", "percent_change": -11.6279, "prev_day_close": 1.07500001788139}, {"option": "HRL270319C00022000", "bid": 0.4, "bid_size": 1220.0, "ask": 2.3, "ask_size": 1149.0, "iv": 0.2232, "open_interest": 452.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.1094, "vega": 0.0514, "theta": -0.0054, "rho": 0.0373, "theo": 1.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:40:57", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "HRL270319P00022000", "bid": 1.2, "bid_size": 102.0, "ask": 1.85, "ask_size": 716.0, "iv": 0.3208, "open_interest": 94.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.1128, "vega": 0.0514, "theta": -0.0056, "rho": -0.0307, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T14:13:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HRL270319C00023000", "bid": 0.9, "bid_size": 1192.0, "ask": 1.55, "ask_size": 873.0, "iv": 0.2859, "open_interest": 218.0, "volume": 5.0, "delta": 0.4667, "gamma": 0.1113, "vega": 0.0522, "theta": -0.0054, "rho": 0.0316, "theo": 1.161, "change": 0.065, "open": 1.28, "high": 1.28, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:25:51", "percent_change": 5.77778, "prev_day_close": 1.125}, {"option": "HRL270319P00023000", "bid": 1.7, "bid_size": 326.0, "ask": 2.75, "ask_size": 1121.0, "iv": 0.3483, "open_interest": 1086.0, "volume": 0.0, "delta": -0.556, "gamma": 0.116, "vega": 0.0514, "theta": -0.0056, "rho": -0.0369, "theo": 1.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-28T11:39:15", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HRL270319C00024000", "bid": 0.75, "bid_size": 1.0, "ask": 1.15, "ask_size": 1285.0, "iv": 0.3007, "open_interest": 296.0, "volume": 11.0, "delta": 0.3679, "gamma": 0.1035, "vega": 0.0495, "theta": -0.0052, "rho": 0.0257, "theo": 0.834, "change": 0.1, "open": 0.85, "high": 0.85, "low": 0.84, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:31:03", "percent_change": 13.3333, "prev_day_close": 0.75}, {"option": "HRL270319P00024000", "bid": 1.35, "bid_size": 431.0, "ask": 4.0, "ask_size": 415.0, "iv": 0.3096, "open_interest": 29.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.1079, "vega": 0.0476, "theta": -0.0052, "rho": -0.0417, "theo": 2.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "HRL270319C00025000", "bid": 0.4, "bid_size": 1351.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.2661, "open_interest": 265.0, "volume": 24.0, "delta": 0.288, "gamma": 0.0906, "vega": 0.0449, "theta": -0.0049, "rho": 0.0204, "theo": 0.6145, "change": 0.085, "open": 0.52, "high": 0.61, "low": 0.45, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:24:29", "percent_change": 16.1905, "prev_day_close": 0.525000005960464}, {"option": "HRL270319P00025000", "bid": 3.1, "bid_size": 180.0, "ask": 4.0, "ask_size": 379.0, "iv": 0.3416, "open_interest": 36.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0934, "vega": 0.042, "theta": -0.0047, "rho": -0.0454, "theo": 3.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:24:34", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HRL270319C00026000", "bid": 0.1, "bid_size": 717.0, "ask": 0.65, "ask_size": 1142.0, "iv": 0.2745, "open_interest": 38.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0767, "vega": 0.0398, "theta": -0.0045, "rho": 0.0162, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T13:42:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HRL270319P00026000", "bid": 2.95, "bid_size": 176.0, "ask": 5.4, "ask_size": 126.0, "iv": 0.3003, "open_interest": 6.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0779, "vega": 0.0362, "theta": -0.0041, "rho": -0.0482, "theo": 4.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-09-24T14:45:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HRL270319C00027000", "bid": 0.05, "bid_size": 683.0, "ask": 0.6, "ask_size": 1378.0, "iv": 0.3001, "open_interest": 45.0, "volume": 21.0, "delta": 0.1819, "gamma": 0.0642, "vega": 0.035, "theta": -0.0041, "rho": 0.013, "theo": 0.3667, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:17:48", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "HRL270319P00027000", "bid": 3.7, "bid_size": 52.0, "ask": 5.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0639, "vega": 0.0308, "theta": -0.0035, "rho": -0.0503, "theo": 5.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-09-11T13:23:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HRL270319C00028000", "bid": 0.05, "bid_size": 989.0, "ask": 0.45, "ask_size": 1351.0, "iv": 0.3113, "open_interest": 138.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0536, "vega": 0.0306, "theta": -0.0037, "rho": 0.0105, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:29:29", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HRL270319P00028000", "bid": 4.8, "bid_size": 37.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0524, "vega": 0.0264, "theta": -0.003, "rho": -0.0522, "theo": 6.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HRL270319C00029000", "bid": 0.05, "bid_size": 53.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.3022, "open_interest": 10.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.045, "vega": 0.0269, "theta": -0.0034, "rho": 0.0087, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:28:27", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HRL270319P00029000", "bid": 5.7, "bid_size": 22.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0431, "vega": 0.0224, "theta": -0.0025, "rho": -0.0539, "theo": 6.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL270319C00030000", "bid": 0.05, "bid_size": 13.0, "ask": 0.6, "ask_size": 1040.0, "iv": 0.4025, "open_interest": 17.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0381, "vega": 0.0238, "theta": -0.0031, "rho": 0.0073, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:29:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HRL270319P00030000", "bid": 6.2, "bid_size": 22.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0357, "vega": 0.0192, "theta": -0.002, "rho": -0.0552, "theo": 7.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-10-12T11:23:20", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HRL270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1198.0, "iv": 0.4503, "open_interest": 4.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0325, "vega": 0.0211, "theta": -0.0029, "rho": 0.0062, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T13:31:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HRL270319P00031000", "bid": 7.0, "bid_size": 14.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0299, "vega": 0.0167, "theta": -0.0016, "rho": -0.057, "theo": 8.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-16T13:35:14", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HRL270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1158.0, "iv": 0.4312, "open_interest": 4.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.028, "vega": 0.0189, "theta": -0.0027, "rho": 0.0053, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:18:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HRL270319P00032000", "bid": 8.0, "bid_size": 23.0, "ask": 11.8, "ask_size": 27.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0252, "vega": 0.0146, "theta": -0.0012, "rho": -0.0583, "theo": 9.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HRL270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1176.0, "iv": 0.5807, "open_interest": 4.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0243, "vega": 0.017, "theta": -0.0025, "rho": 0.0046, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-25T15:36:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL270319P00033000", "bid": 8.9, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0215, "vega": 0.0127, "theta": -0.0009, "rho": -0.0597, "theo": 10.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HRL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1091.0, "iv": 0.42, "open_interest": 2.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0187, "vega": 0.0139, "theta": -0.0022, "rho": 0.0036, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-29T15:21:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRL270319P00035000", "bid": 10.9, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0159, "vega": 0.01, "theta": -0.0003, "rho": -0.0628, "theo": 12.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T13:26:48", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HRL270617C00011000", "bid": 9.3, "bid_size": 8.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0026, "vega": 0.0022, "theta": 0.0, "rho": 0.0197, "theo": 11.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "HRL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0062, "vega": 0.0088, "theta": -0.0009, "rho": -0.0031, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HRL270617C00012000", "bid": 8.3, "bid_size": 8.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0047, "vega": 0.0042, "theta": 0.0, "rho": 0.0228, "theo": 10.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HRL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0087, "vega": 0.0115, "theta": -0.0012, "rho": -0.0042, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRL270617C00013000", "bid": 7.3, "bid_size": 25.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0081, "vega": 0.007, "theta": 0.0, "rho": 0.0265, "theo": 9.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "HRL270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.012, "vega": 0.015, "theta": -0.0014, "rho": -0.0058, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HRL270617C00014000", "bid": 7.0, "bid_size": 11.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0131, "vega": 0.0109, "theta": 0.0, "rho": 0.0314, "theo": 8.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HRL270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4211, "open_interest": 58.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0162, "vega": 0.0192, "theta": -0.0017, "rho": -0.0078, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:30:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HRL270617C00015000", "bid": 5.4, "bid_size": 12.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0198, "vega": 0.0164, "theta": -0.0004, "rho": 0.0372, "theo": 7.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HRL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 246.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0217, "vega": 0.0242, "theta": -0.0021, "rho": -0.0105, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HRL270617C00016000", "bid": 4.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0282, "vega": 0.0232, "theta": -0.0011, "rho": 0.0436, "theo": 6.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HRL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 698.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0286, "vega": 0.03, "theta": -0.0024, "rho": -0.0139, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HRL270617C00017000", "bid": 4.2, "bid_size": 21.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0378, "vega": 0.0309, "theta": -0.0018, "rho": 0.0497, "theo": 5.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "HRL270617P00017000", "bid": 0.05, "bid_size": 516.0, "ask": 1.8, "ask_size": 696.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0369, "vega": 0.0366, "theta": -0.0028, "rho": -0.0184, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "HRL270617C00018000", "bid": 2.65, "bid_size": 20.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0482, "vega": 0.0392, "theta": -0.0025, "rho": 0.0549, "theo": 4.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HRL270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 707.0, "iv": 0.4094, "open_interest": 8.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0466, "vega": 0.0438, "theta": -0.0032, "rho": -0.024, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:39:52", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "HRL270617C00019000", "bid": 3.2, "bid_size": 37.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.2817, "open_interest": 2.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0586, "vega": 0.0476, "theta": -0.003, "rho": 0.0582, "theo": 3.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-29T11:57:26", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HRL270617P00019000", "bid": 0.35, "bid_size": 7.0, "ask": 1.65, "ask_size": 229.0, "iv": 0.3563, "open_interest": 17.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0571, "vega": 0.0511, "theta": -0.0036, "rho": -0.0309, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-28T15:47:35", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HRL270617C00020000", "bid": 1.65, "bid_size": 428.0, "ask": 3.7, "ask_size": 438.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0684, "vega": 0.0552, "theta": -0.0035, "rho": 0.059, "theo": 3.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T15:40:47", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "HRL270617P00020000", "bid": 0.65, "bid_size": 395.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.3148, "open_interest": 8.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0674, "vega": 0.0578, "theta": -0.0039, "rho": -0.0391, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:41:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HRL270617C00021000", "bid": 1.2, "bid_size": 533.0, "ask": 3.0, "ask_size": 519.0, "iv": 0.2153, "open_interest": 4.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0765, "vega": 0.0622, "theta": -0.0038, "rho": 0.0602, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T12:48:05", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "HRL270617P00021000", "bid": 0.95, "bid_size": 444.0, "ask": 2.15, "ask_size": 555.0, "iv": 0.3161, "open_interest": 10.0, "volume": 2.0, "delta": -0.3684, "gamma": 0.0763, "vega": 0.0631, "theta": -0.0041, "rho": -0.0484, "theo": 1.4347, "change": -0.375, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:53:37", "percent_change": -26.3158, "prev_day_close": 1.42499997653067}, {"option": "HRL270617C00022000", "bid": 0.7, "bid_size": 592.0, "ask": 3.4, "ask_size": 595.0, "iv": 0.2908, "open_interest": 50.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0818, "vega": 0.0657, "theta": -0.0041, "rho": 0.0556, "theo": 2.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:07:01", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "HRL270617P00022000", "bid": 1.35, "bid_size": 416.0, "ask": 2.4, "ask_size": 474.0, "iv": 0.2905, "open_interest": 28.0, "volume": 2.0, "delta": -0.4482, "gamma": 0.0821, "vega": 0.0661, "theta": -0.0041, "rho": -0.0588, "theo": 1.878, "change": -0.34, "open": 1.71, "high": 1.71, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T12:53:37", "percent_change": -18.3784, "prev_day_close": 1.85000002384186}, {"option": "HRL270617C00023000", "bid": 1.5, "bid_size": 79.0, "ask": 1.8, "ask_size": 452.0, "iv": 0.2948, "open_interest": 55.0, "volume": 5.0, "delta": 0.4857, "gamma": 0.0834, "vega": 0.0667, "theta": -0.0041, "rho": 0.0497, "theo": 1.5965, "change": 0.095, "open": 1.32, "high": 1.65, "low": 1.32, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:01:13", "percent_change": 6.22951, "prev_day_close": 1.52499997615814}, {"option": "HRL270617P00023000", "bid": 1.05, "bid_size": 586.0, "ask": 3.9, "ask_size": 556.0, "iv": 0.2956, "open_interest": 1.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.084, "vega": 0.0663, "theta": -0.004, "rho": -0.0687, "theo": 2.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T11:05:06", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "HRL270617C00024000", "bid": 1.1, "bid_size": 267.0, "ask": 1.4, "ask_size": 415.0, "iv": 0.2877, "open_interest": 65.0, "volume": 5.0, "delta": 0.4083, "gamma": 0.0813, "vega": 0.0651, "theta": -0.004, "rho": 0.0432, "theo": 1.2336, "change": 0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:37:02", "percent_change": 15.5556, "prev_day_close": 1.12500001490116}, {"option": "HRL270617P00024000", "bid": 1.75, "bid_size": 501.0, "ask": 4.3, "ask_size": 502.0, "iv": 0.2817, "open_interest": 4.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0819, "vega": 0.0641, "theta": -0.0037, "rho": -0.0785, "theo": 3.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:34:25", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HRL270617C00025000", "bid": 0.8, "bid_size": 262.0, "ask": 1.1, "ask_size": 443.0, "iv": 0.2853, "open_interest": 55.0, "volume": 10.0, "delta": 0.3386, "gamma": 0.0762, "vega": 0.0615, "theta": -0.0038, "rho": 0.0368, "theo": 0.9522, "change": 0.235, "open": 0.8, "high": 1.01, "low": 0.8, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:27:52", "percent_change": 32.4138, "prev_day_close": 0.724999994039536}, {"option": "HRL270617P00025000", "bid": 3.1, "bid_size": 336.0, "ask": 4.3, "ask_size": 315.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0765, "vega": 0.0598, "theta": -0.0032, "rho": -0.0876, "theo": 3.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "HRL270617C00026000", "bid": 0.4, "bid_size": 574.0, "ask": 0.95, "ask_size": 525.0, "iv": 0.2766, "open_interest": 13.0, "volume": 9.0, "delta": 0.2786, "gamma": 0.0692, "vega": 0.0567, "theta": -0.0036, "rho": 0.0314, "theo": 0.7384, "change": 0.205, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:28:25", "percent_change": 39.0476, "prev_day_close": 0.525000005960464}, {"option": "HRL270617P00026000", "bid": 3.2, "bid_size": 270.0, "ask": 5.5, "ask_size": 319.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0691, "vega": 0.0544, "theta": -0.0028, "rho": -0.0958, "theo": 4.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "HRL270617C00027000", "bid": 0.1, "bid_size": 984.0, "ask": 1.05, "ask_size": 1388.0, "iv": 0.2913, "open_interest": 50.0, "volume": 3.0, "delta": 0.2286, "gamma": 0.0614, "vega": 0.0512, "theta": -0.0032, "rho": 0.0262, "theo": 0.5774, "change": -0.005, "open": 0.61, "high": 0.62, "low": 0.41, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:06:27", "percent_change": -0.8, "prev_day_close": 0.625}, {"option": "HRL270617P00027000", "bid": 4.1, "bid_size": 213.0, "ask": 5.9, "ask_size": 123.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.061, "vega": 0.0487, "theta": -0.0022, "rho": -0.1033, "theo": 5.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HRL270617C00028000", "bid": 0.05, "bid_size": 813.0, "ask": 1.05, "ask_size": 1293.0, "iv": 0.3166, "open_interest": 25.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0538, "vega": 0.0457, "theta": -0.0029, "rho": 0.0217, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:35:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HRL270617P00028000", "bid": 5.3, "bid_size": 245.0, "ask": 7.2, "ask_size": 227.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0529, "vega": 0.043, "theta": -0.0017, "rho": -0.108, "theo": 6.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HRL270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 899.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0467, "vega": 0.0405, "theta": -0.0026, "rho": 0.0179, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HRL270617P00029000", "bid": 5.5, "bid_size": 138.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0458, "vega": 0.0374, "theta": -0.0012, "rho": -0.1067, "theo": 7.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HRL270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1259.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0403, "vega": 0.0358, "theta": -0.0024, "rho": 0.015, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "HRL270617P00030000", "bid": 6.8, "bid_size": 140.0, "ask": 9.3, "ask_size": 133.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0397, "vega": 0.0323, "theta": -0.0007, "rho": -0.1028, "theo": 8.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HRL280121C00015000", "bid": 7.3, "bid_size": 693.0, "ask": 7.8, "ask_size": 888.0, "iv": 0.3043, "open_interest": 891.0, "volume": 17.0, "delta": 0.9301, "gamma": 0.0219, "vega": 0.0326, "theta": -0.0005, "rho": 0.0865, "theo": 7.6208, "change": 0.15, "open": 7.6, "high": 7.6, "low": 7.5, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 2.01342, "prev_day_close": 7.45000004768372}, {"option": "HRL280121P00015000", "bid": 0.2, "bid_size": 1094.0, "ask": 0.8, "ask_size": 1324.0, "iv": 0.3492, "open_interest": 943.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0236, "vega": 0.041, "theta": -0.0015, "rho": -0.0303, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:19:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HRL280121C00018000", "bid": 3.3, "bid_size": 1437.0, "ask": 6.2, "ask_size": 1351.0, "iv": 0.2144, "open_interest": 258.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0406, "vega": 0.0639, "theta": -0.0015, "rho": 0.1447, "theo": 5.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T14:04:52", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "HRL280121P00018000", "bid": 0.45, "bid_size": 1435.0, "ask": 1.15, "ask_size": 1112.0, "iv": 0.2777, "open_interest": 791.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0422, "vega": 0.0662, "theta": -0.0021, "rho": -0.0635, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T14:14:30", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "HRL280121C00020000", "bid": 3.5, "bid_size": 1215.0, "ask": 4.1, "ask_size": 1086.0, "iv": 0.2735, "open_interest": 3402.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0535, "vega": 0.0776, "theta": -0.0021, "rho": 0.1397, "theo": 3.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T12:04:15", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "HRL280121P00020000", "bid": 1.25, "bid_size": 1153.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.2698, "open_interest": 1755.0, "volume": 14.0, "delta": -0.3082, "gamma": 0.0545, "vega": 0.081, "theta": -0.0024, "rho": -0.0961, "theo": 1.5179, "change": -0.19, "open": 1.55, "high": 1.55, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T15:25:44", "percent_change": -11.5152, "prev_day_close": 1.64999997615814}, {"option": "HRL280121C00023000", "bid": 2.15, "bid_size": 128.0, "ask": 2.6, "ask_size": 1363.0, "iv": 0.276, "open_interest": 1663.0, "volume": 0.0, "delta": 0.546, "gamma": 0.065, "vega": 0.0916, "theta": -0.0026, "rho": 0.1105, "theo": 2.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:23:54", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HRL280121P00023000", "bid": 1.75, "bid_size": 945.0, "ask": 4.3, "ask_size": 1379.0, "iv": 0.2901, "open_interest": 670.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0654, "vega": 0.0918, "theta": -0.0026, "rho": -0.1393, "theo": 2.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T10:16:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HRL280121C00025000", "bid": 1.3, "bid_size": 1384.0, "ask": 1.9, "ask_size": 1508.0, "iv": 0.2666, "open_interest": 3767.0, "volume": 17.0, "delta": 0.4294, "gamma": 0.0649, "vega": 0.0901, "theta": -0.0026, "rho": 0.0882, "theo": 1.6186, "change": 0.25, "open": 1.5, "high": 1.75, "low": 1.46, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:46:35", "percent_change": 16.6667, "prev_day_close": 1.5}, {"option": "HRL280121P00025000", "bid": 2.95, "bid_size": 930.0, "ask": 5.4, "ask_size": 947.0, "iv": 0.2796, "open_interest": 465.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0659, "vega": 0.0888, "theta": -0.0023, "rho": -0.1578, "theo": 4.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:53:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HRL280121C00027000", "bid": 0.05, "bid_size": 1516.0, "ask": 1.4, "ask_size": 1546.0, "iv": 0.2195, "open_interest": 577.0, "volume": 2.0, "delta": 0.3281, "gamma": 0.0595, "vega": 0.0834, "theta": -0.0024, "rho": 0.0703, "theo": 1.113, "change": 0.3, "open": 1.19, "high": 1.2, "low": 1.19, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:10:51", "percent_change": 33.3333, "prev_day_close": 0.900000005960464}, {"option": "HRL280121P00027000", "bid": 4.3, "bid_size": 924.0, "ask": 7.0, "ask_size": 929.0, "iv": 0.284, "open_interest": 332.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0621, "vega": 0.0787, "theta": -0.002, "rho": -0.16, "theo": 5.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-04T10:46:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HRL280121C00030000", "bid": 0.45, "bid_size": 1270.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.2655, "open_interest": 1692.0, "volume": 20.0, "delta": 0.213, "gamma": 0.0471, "vega": 0.0673, "theta": -0.002, "rho": 0.0466, "theo": 0.6399, "change": 0.13, "open": 0.45, "high": 0.68, "low": 0.45, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:12:01", "percent_change": 23.6364, "prev_day_close": 0.549999997019768}, {"option": "HRL280121P00030000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2648, "open_interest": 7.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0516, "vega": 0.0525, "theta": -0.0013, "rho": -0.1358, "theo": 8.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-10-16T10:14:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HRL280121C00032000", "bid": 0.3, "bid_size": 237.0, "ask": 0.6, "ask_size": 79.0, "iv": 0.2754, "open_interest": 304.0, "volume": 7.0, "delta": 0.1592, "gamma": 0.0387, "vega": 0.0568, "theta": -0.0017, "rho": 0.0356, "theo": 0.4496, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:34:59", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "HRL280121P00032000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.3089, "open_interest": 3.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0399, "vega": 0.037, "theta": -0.0006, "rho": -0.1034, "theo": 9.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T09:40:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HRL280121C00035000", "bid": 0.05, "bid_size": 1433.0, "ask": 0.6, "ask_size": 1542.0, "iv": 0.2942, "open_interest": 257.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0281, "vega": 0.0419, "theta": -0.0013, "rho": 0.0228, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:38:56", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HRL280121P00035000", "bid": 10.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0372, "vega": 0.0152, "theta": 0.0, "rho": 0.0, "theo": 12.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-17T11:48:14", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HRL280121C00037000", "bid": 0.05, "bid_size": 33.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.2867, "open_interest": 332.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0225, "vega": 0.0344, "theta": -0.0011, "rho": 0.0174, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:46:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HRL280121P00037000", "bid": 12.1, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 14.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-02T09:43:08", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "HRL290119C00010000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.5816, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0159, "theo": 12.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-11-03T14:57:53", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HRL290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.3666, "open_interest": 25.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0092, "vega": 0.0333, "theta": -0.0008, "rho": -0.0334, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T14:59:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HRL290119C00013000", "bid": 7.0, "bid_size": 53.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0158, "vega": 0.0252, "theta": 0.0, "rho": 0.0648, "theo": 9.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-11-05T10:31:47", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HRL290119P00013000", "bid": 0.2, "bid_size": 4.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.3474, "open_interest": 18.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0172, "vega": 0.0537, "theta": -0.0011, "rho": -0.0627, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T13:37:03", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "HRL290119C00015000", "bid": 5.9, "bid_size": 402.0, "ask": 9.0, "ask_size": 381.0, "iv": 0.2633, "open_interest": 84.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0253, "vega": 0.0544, "theta": -0.0006, "rho": 0.1265, "theo": 7.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-03T10:08:45", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "HRL290119P00015000", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 526.0, "iv": 0.358, "open_interest": 7.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0241, "vega": 0.0696, "theta": -0.0013, "rho": -0.0916, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:49:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HRL290119C00018000", "bid": 3.9, "bid_size": 272.0, "ask": 7.0, "ask_size": 269.0, "iv": 0.2904, "open_interest": 29.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0353, "vega": 0.0891, "theta": -0.0011, "rho": 0.1788, "theo": 5.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T11:32:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HRL290119P00018000", "bid": 0.35, "bid_size": 668.0, "ask": 3.2, "ask_size": 573.0, "iv": 0.3138, "open_interest": 55.0, "volume": 3.0, "delta": -0.2499, "gamma": 0.0353, "vega": 0.0934, "theta": -0.0016, "rho": -0.1521, "theo": 1.7182, "change": -0.005, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T09:39:36", "percent_change": -0.281691, "prev_day_close": 1.77500002086163}, {"option": "HRL290119C00020000", "bid": 2.7, "bid_size": 770.0, "ask": 5.8, "ask_size": 762.0, "iv": 0.2766, "open_interest": 120.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0415, "vega": 0.1038, "theta": -0.0014, "rho": 0.1921, "theo": 4.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-05T13:44:38", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "HRL290119P00020000", "bid": 1.75, "bid_size": 393.0, "ask": 2.95, "ask_size": 491.0, "iv": 0.2898, "open_interest": 32.0, "volume": 3.0, "delta": -0.3284, "gamma": 0.0418, "vega": 0.1061, "theta": -0.0017, "rho": -0.2035, "theo": 2.4176, "change": 0.195, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T09:39:36", "percent_change": 8.57143, "prev_day_close": 2.27500003576279}, {"option": "HRL290119C00022000", "bid": 3.0, "bid_size": 425.0, "ask": 4.9, "ask_size": 644.0, "iv": 0.3279, "open_interest": 36.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0459, "vega": 0.1132, "theta": -0.0016, "rho": 0.2008, "theo": 3.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-10-29T10:29:54", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HRL290119P00022000", "bid": 1.95, "bid_size": 543.0, "ask": 4.7, "ask_size": 390.0, "iv": 0.2907, "open_interest": 2.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.046, "vega": 0.1144, "theta": -0.0017, "rho": -0.2625, "theo": 3.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T09:53:48", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "HRL290119C00025000", "bid": 2.1, "bid_size": 2098.0, "ask": 2.9, "ask_size": 1339.0, "iv": 0.2884, "open_interest": 2159.0, "volume": 1.0, "delta": 0.4855, "gamma": 0.0478, "vega": 0.1171, "theta": -0.0018, "rho": 0.1663, "theo": 2.4815, "change": 0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:01:36", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "HRL290119P00025000", "bid": 3.6, "bid_size": 506.0, "ask": 6.3, "ask_size": 336.0, "iv": 0.2813, "open_interest": 1.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0482, "vega": 0.1169, "theta": -0.0015, "rho": -0.289, "theo": 5.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-09-15T12:00:44", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HRL290119C00027000", "bid": 0.7, "bid_size": 672.0, "ask": 3.6, "ask_size": 802.0, "iv": 0.3027, "open_interest": 19.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0463, "vega": 0.1144, "theta": -0.0018, "rho": 0.1449, "theo": 1.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:42:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "HRL290119P00027000", "bid": 5.0, "bid_size": 288.0, "ask": 7.9, "ask_size": 236.0, "iv": 0.2952, "open_interest": 3.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.048, "vega": 0.1124, "theta": -0.0014, "rho": -0.3073, "theo": 6.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:54:49", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HRL290119C00030000", "bid": 1.2, "bid_size": 3.0, "ask": 1.7, "ask_size": 1825.0, "iv": 0.2932, "open_interest": 2079.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.042, "vega": 0.1072, "theta": -0.0018, "rho": 0.1199, "theo": 1.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:11:08", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HRL290119P00030000", "bid": 7.3, "bid_size": 9.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.3114, "open_interest": 5.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0465, "vega": 0.0985, "theta": -0.0011, "rho": -0.2972, "theo": 8.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T09:44:23", "percent_change": 0.0, "prev_day_close": 8.89999985694885}], "symbol": "HRL", "security_type": "stock", "exchange_id": 3, "current_price": 22.26, "price_change": 0.31, "price_change_percent": 1.4123, "bid": 22.15, "ask": 22.34, "bid_size": 4500, "ask_size": 400, "open": 21.95, "high": 22.34, "low": 21.83, "close": 22.26, "prev_day_close": 21.95, "volume": 3102973, "iv30": 31.953, "iv30_change": 0.346, "iv30_change_percent": 1.0947, "seqno": 10406361139, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HRL"}