{"timestamp": "2026-11-05 03:30:14", "data": {"options": [{"option": "HSBC261106C00055000", "bid": 32.4, "bid_size": 4.0, "ask": 35.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 34.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "HSBC261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00060000", "bid": 27.4, "bid_size": 4.0, "ask": 30.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 29.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HSBC261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00065000", "bid": 23.1, "bid_size": 4.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 24.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HSBC261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00070000", "bid": 17.4, "bid_size": 4.0, "ask": 20.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 19.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "HSBC261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261106C00074000", "bid": 14.1, "bid_size": 20.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 15.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HSBC261106P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 2.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00075000", "bid": 13.1, "bid_size": 19.0, "ask": 15.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 9.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 14.41, "change": 3.84, "open": 13.85, "high": 13.85, "low": 13.84, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-04T09:49:13", "percent_change": 38.4, "prev_day_close": 10.0}, {"option": "HSBC261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 1.8632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:03:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HSBC261106C00076000", "bid": 12.1, "bid_size": 19.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 13.4101, "change": 3.8, "open": 12.86, "high": 12.86, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T09:49:13", "percent_change": 41.989, "prev_day_close": 9.0499997138977}, {"option": "HSBC261106P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00077000", "bid": 11.1, "bid_size": 19.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 12.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HSBC261106P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.002, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106C00078000", "bid": 10.1, "bid_size": 4.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0035, "rho": 0.0001, "theo": 11.4102, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HSBC261106C00079000", "bid": 9.1, "bid_size": 8.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0037, "rho": 0.0001, "theo": 10.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HSBC261106P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.0015, "open_interest": 4.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0079, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:44:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261106C00080000", "bid": 8.1, "bid_size": 19.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0016, "vega": 0.0003, "theta": -0.004, "rho": 0.0003, "theo": 9.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-30T12:09:14", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "HSBC261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.6241, "open_interest": 34.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0059, "vega": 0.0016, "theta": -0.011, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:01:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HSBC261106C00081000", "bid": 7.1, "bid_size": 19.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0048, "rho": 0.0003, "theo": 8.4115, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.5991, "open_interest": 54.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0156, "rho": -0.0001, "theo": 0.0161, "change": -0.165, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:02:50", "percent_change": -73.3333, "prev_day_close": 0.225000008940697}, {"option": "HSBC261106C00082000", "bid": 6.1, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0052, "vega": 0.0007, "theta": -0.0062, "rho": 0.0006, "theo": 7.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "HSBC261106P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.8431, "open_interest": 185.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0133, "vega": 0.0031, "theta": -0.0225, "rho": -0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T15:33:41", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HSBC261106C00083000", "bid": 5.1, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0092, "vega": 0.0014, "theta": -0.0091, "rho": 0.001, "theo": 6.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "HSBC261106P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.5195, "open_interest": 27.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0204, "vega": 0.0045, "theta": -0.0333, "rho": -0.0003, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T15:33:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HSBC261106C00084000", "bid": 4.1, "bid_size": 20.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0166, "vega": 0.0025, "theta": -0.0149, "rho": 0.0014, "theo": 5.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HSBC261106P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.444, "open_interest": 47.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.032, "vega": 0.0065, "theta": -0.0502, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:33:47", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "HSBC261106C00085000", "bid": 3.1, "bid_size": 34.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9695, "gamma": 0.0301, "vega": 0.0041, "theta": -0.0273, "rho": 0.0018, "theo": 4.4341, "change": 2.2, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T09:30:25", "percent_change": 293.333, "prev_day_close": 0.75}, {"option": "HSBC261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.4285, "open_interest": 26.0, "volume": 2.0, "delta": -0.0746, "gamma": 0.0504, "vega": 0.0094, "theta": -0.0766, "rho": -0.0007, "theo": 0.0919, "change": -1.52, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:32:58", "percent_change": -95.0, "prev_day_close": 1.59999996423721}, {"option": "HSBC261106C00086000", "bid": 3.2, "bid_size": 19.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.37, "open_interest": 41.0, "volume": 5.0, "delta": 0.9404, "gamma": 0.0549, "vega": 0.0074, "theta": -0.0534, "rho": 0.0021, "theo": 3.4607, "change": 3.075, "open": 3.5, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:47:21", "percent_change": 723.529, "prev_day_close": 0.424999997019768}, {"option": "HSBC261106P00086000", "bid": 0.1, "bid_size": 34.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.4008, "open_interest": 13.0, "volume": 15.0, "delta": -0.1235, "gamma": 0.0792, "vega": 0.0136, "theta": -0.1166, "rho": -0.0012, "theo": 0.1561, "change": -2.175, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:18:15", "percent_change": -93.5484, "prev_day_close": 2.32500004768372}, {"option": "HSBC261106C00087000", "bid": 1.85, "bid_size": 29.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3133, "open_interest": 31.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0982, "vega": 0.0117, "theta": -0.1108, "rho": 0.0024, "theo": 2.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:09:44", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HSBC261106P00087000", "bid": 0.2, "bid_size": 22.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.357, "open_interest": 9.0, "volume": 12.0, "delta": -0.2065, "gamma": 0.1199, "vega": 0.019, "theta": -0.171, "rho": -0.002, "theo": 0.2765, "change": -2.175, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:04:57", "percent_change": -91.5789, "prev_day_close": 2.375}, {"option": "HSBC261106C00088000", "bid": 1.35, "bid_size": 31.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.3276, "open_interest": 86.0, "volume": 4.0, "delta": 0.7665, "gamma": 0.16, "vega": 0.0182, "theta": -0.2117, "rho": 0.0023, "theo": 1.6633, "change": 1.22, "open": 1.37, "high": 1.37, "low": 1.36, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T11:20:39", "percent_change": 813.333, "prev_day_close": 0.150000000372529}, {"option": "HSBC261106P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.2704, "open_interest": 1.0, "volume": 1.0, "delta": -0.3383, "gamma": 0.1642, "vega": 0.0242, "theta": -0.2262, "rho": -0.0034, "theo": 0.503, "change": -2.35, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:59:28", "percent_change": -71.2121, "prev_day_close": 3.30000007152557}, {"option": "HSBC261106C00089000", "bid": 0.7, "bid_size": 29.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.286, "open_interest": 11.0, "volume": 4.0, "delta": 0.5842, "gamma": 0.2093, "vega": 0.0245, "theta": -0.3007, "rho": 0.0022, "theo": 0.9636, "change": 0.8, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:59:59", "percent_change": 400.0, "prev_day_close": 0.200000002980232}, {"option": "HSBC261106P00089000", "bid": 0.75, "bid_size": 32.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.3398, "open_interest": 5.0, "volume": 3.0, "delta": -0.5139, "gamma": 0.1858, "vega": 0.0264, "theta": -0.2455, "rho": -0.0051, "theo": 0.9047, "change": -3.75, "open": 1.3, "high": 1.5, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:45:52", "percent_change": -80.6452, "prev_day_close": 4.64999985694885}, {"option": "HSBC261106C00090000", "bid": 0.2, "bid_size": 54.0, "ask": 0.95, "ask_size": 101.0, "iv": 0.3565, "open_interest": 46.0, "volume": 56.0, "delta": 0.3757, "gamma": 0.1996, "vega": 0.0239, "theta": -0.268, "rho": 0.0016, "theo": 0.4956, "change": 0.425, "open": 0.27, "high": 0.65, "low": 0.27, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:35:58", "percent_change": 566.667, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261106P00090000", "bid": 1.35, "bid_size": 17.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.3361, "open_interest": 4.0, "volume": 1.0, "delta": -0.6898, "gamma": 0.1639, "vega": 0.0234, "theta": -0.2063, "rho": -0.0069, "theo": 1.5204, "change": -3.6, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:41:40", "percent_change": -61.5385, "prev_day_close": 5.85000014305115}, {"option": "HSBC261106C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.3399, "open_interest": 35.0, "volume": 8.0, "delta": 0.2127, "gamma": 0.1438, "vega": 0.0185, "theta": -0.1713, "rho": 0.0012, "theo": 0.2422, "change": -0.375, "open": 0.17, "high": 0.3, "low": 0.17, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:06:49", "percent_change": -55.5556, "prev_day_close": 0.675000011920929}, {"option": "HSBC261106P00091000", "bid": 1.35, "bid_size": 31.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.4458, "open_interest": 7.0, "volume": 0.0, "delta": -0.82, "gamma": 0.1173, "vega": 0.0175, "theta": -0.1407, "rho": -0.0083, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T09:56:16", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HSBC261106C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.4739, "open_interest": 37.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0886, "vega": 0.0126, "theta": -0.0978, "rho": 0.0007, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T09:37:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HSBC261106P00092000", "bid": 2.55, "bid_size": 22.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.5273, "open_interest": 1.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0746, "vega": 0.0118, "theta": -0.086, "rho": -0.0092, "theo": 3.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T15:30:55", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "HSBC261106C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.6176, "open_interest": 8.0, "volume": 1.0, "delta": 0.0625, "gamma": 0.0516, "vega": 0.0081, "theta": -0.0552, "rho": 0.0005, "theo": 0.0626, "change": -0.22, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:45:32", "percent_change": -88.0, "prev_day_close": 0.25}, {"option": "HSBC261106P00093000", "bid": 3.5, "bid_size": 23.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0454, "vega": 0.0077, "theta": -0.0506, "rho": -0.0097, "theo": 4.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T15:02:05", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "HSBC261106C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.646, "open_interest": 4.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0299, "vega": 0.0052, "theta": -0.0318, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:28:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261106P00094000", "bid": 4.6, "bid_size": 20.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.7345, "open_interest": 1.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0274, "vega": 0.005, "theta": -0.0298, "rho": -0.01, "theo": 5.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-10-23T09:53:43", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "HSBC261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0178, "vega": 0.0033, "theta": -0.019, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00095000", "bid": 5.7, "bid_size": 24.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.8242, "open_interest": 29.0, "volume": 3.0, "delta": -0.9797, "gamma": 0.0167, "vega": 0.0032, "theta": -0.0177, "rho": -0.0103, "theo": 6.1195, "change": -3.72, "open": 5.24, "high": 6.43, "low": 5.24, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-04T12:11:27", "percent_change": -36.6502, "prev_day_close": 10.1500000953674}, {"option": "HSBC261106C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0108, "vega": 0.0022, "theta": -0.0117, "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": 1.07500004768372}, {"option": "HSBC261106P00096000", "bid": 6.6, "bid_size": 21.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.9105, "open_interest": 5.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0104, "vega": 0.0021, "theta": -0.0106, "rho": -0.0104, "theo": 7.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-02T11:32:35", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "HSBC261106C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0074, "rho": 0.0001, "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": "HSBC261106P00097000", "bid": 7.3, "bid_size": 20.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.8739, "open_interest": 1.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0063, "rho": -0.0106, "theo": 8.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-11-02T11:10:52", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HSBC261106C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0044, "vega": 0.001, "theta": -0.0048, "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": "HSBC261106P00098000", "bid": 7.7, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0043, "vega": 0.001, "theta": -0.0036, "rho": -0.0107, "theo": 9.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HSBC261106C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.5759, "open_interest": 18.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:31:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261106P00099000", "bid": 9.3, "bid_size": 20.0, "ask": 11.4, "ask_size": 18.0, "iv": 1.0219, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0019, "rho": -0.0108, "theo": 10.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-11-02T13:37:27", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "HSBC261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.3566, "open_interest": 21.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T14:34:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261106P00100000", "bid": 10.3, "bid_size": 23.0, "ask": 12.4, "ask_size": 18.0, "iv": 1.0931, "open_interest": 23.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0008, "rho": -0.011, "theo": 11.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T10:21:11", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "HSBC261106C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00101000", "bid": 10.7, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": -0.0111, "theo": 12.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "HSBC261106C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00102000", "bid": 11.5, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": -0.0112, "theo": 13.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "HSBC261106C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HSBC261106P00103000", "bid": 12.9, "bid_size": 4.0, "ask": 15.9, "ask_size": 2.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0113, "theo": 14.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HSBC261106C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00104000", "bid": 13.7, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0114, "theo": 15.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "HSBC261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.079, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:27:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261106P00105000", "bid": 14.3, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0115, "theo": 16.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "HSBC261106C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00106000", "bid": 15.7, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0116, "theo": 17.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "HSBC261106C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 1.9694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HSBC261106P00107000", "bid": 16.4, "bid_size": 4.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0118, "theo": 18.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "HSBC261106C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 2.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HSBC261106P00108000", "bid": 17.7, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0119, "theo": 19.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "HSBC261106C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00109000", "bid": 17.9, "bid_size": 6.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.012, "theo": 20.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "HSBC261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.4321, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-06T11:01:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HSBC261106P00110000", "bid": 20.3, "bid_size": 20.0, "ask": 22.4, "ask_size": 18.0, "iv": 1.7292, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0121, "theo": 21.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-02T15:57:42", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "HSBC261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00111000", "bid": 20.7, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0122, "theo": 22.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "HSBC261106C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00112000", "bid": 22.3, "bid_size": 20.0, "ask": 24.4, "ask_size": 18.0, "iv": 1.8438, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0123, "theo": 23.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.19, "last_trade_time": "2026-11-03T10:39:06", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "HSBC261106C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00113000", "bid": 22.0, "bid_size": 4.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0124, "theo": 24.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HSBC261106C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 2.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00114000", "bid": 23.5, "bid_size": 5.0, "ask": 27.1, "ask_size": 3.0, "iv": 1.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0125, "theo": 25.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "HSBC261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00115000", "bid": 23.9, "bid_size": 6.0, "ask": 28.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0126, "theo": 26.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "HSBC261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.0989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00120000", "bid": 29.5, "bid_size": 8.0, "ask": 33.1, "ask_size": 1.0, "iv": 2.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 31.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261106P00125000", "bid": 33.9, "bid_size": 9.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0137, "theo": 36.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261113C00055000", "bid": 32.3, "bid_size": 6.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "HSBC261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.001, "theta": -0.0048, "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": 1.04999995231628}, {"option": "HSBC261113C00060000", "bid": 28.1, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HSBC261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0065, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00065000", "bid": 22.4, "bid_size": 4.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 24.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HSBC261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0092, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00070000", "bid": 18.1, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 19.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HSBC261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0031, "vega": 0.0042, "theta": -0.0138, "rho": -0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00074000", "bid": 13.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0021, "theo": 15.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HSBC261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.006, "vega": 0.007, "theta": -0.02, "rho": -0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00075000", "bid": 13.1, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0013, "vega": 0.0007, "theta": 0.0, "rho": 0.0023, "theo": 14.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HSBC261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0071, "vega": 0.008, "theta": -0.022, "rho": -0.0006, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00076000", "bid": 12.1, "bid_size": 8.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0002, "rho": 0.0024, "theo": 13.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "HSBC261113P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0086, "vega": 0.0091, "theta": -0.0244, "rho": -0.0007, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113C00077000", "bid": 11.1, "bid_size": 8.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0013, "rho": 0.0024, "theo": 12.4079, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0104, "vega": 0.0105, "theta": -0.0271, "rho": -0.0008, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HSBC261113C00078000", "bid": 10.1, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0047, "vega": 0.0022, "theta": -0.0027, "rho": 0.003, "theo": 11.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "HSBC261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0126, "vega": 0.0122, "theta": -0.0302, "rho": -0.001, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HSBC261113C00079000", "bid": 8.7, "bid_size": 5.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0075, "vega": 0.0025, "theta": -0.0062, "rho": 0.003, "theo": 10.4128, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.7249, "open_interest": 10.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0154, "vega": 0.0142, "theta": -0.0338, "rho": -0.0012, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:07:47", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "HSBC261113C00080000", "bid": 7.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0113, "vega": 0.0038, "theta": -0.0104, "rho": 0.003, "theo": 9.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-30T12:09:35", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HSBC261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.7537, "open_interest": 9.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0189, "vega": 0.0166, "theta": -0.0379, "rho": -0.0014, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T11:14:58", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "HSBC261113C00081000", "bid": 7.1, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0171, "vega": 0.0062, "theta": -0.0188, "rho": 0.0043, "theo": 8.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "HSBC261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0235, "vega": 0.0195, "theta": -0.0426, "rho": -0.0018, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HSBC261113C00082000", "bid": 6.1, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0256, "vega": 0.0088, "theta": -0.0312, "rho": 0.0042, "theo": 7.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-30T12:10:30", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HSBC261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0292, "vega": 0.0228, "theta": -0.048, "rho": -0.0022, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "HSBC261113C00083000", "bid": 5.1, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0375, "vega": 0.0131, "theta": -0.0508, "rho": 0.0064, "theo": 6.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HSBC261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.5026, "open_interest": 2.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0366, "vega": 0.027, "theta": -0.0541, "rho": -0.0027, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T09:45:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261113C00084000", "bid": 4.2, "bid_size": 20.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0536, "vega": 0.0211, "theta": -0.0762, "rho": 0.0092, "theo": 5.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "HSBC261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.2936, "open_interest": 9.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0459, "vega": 0.0319, "theta": -0.061, "rho": -0.0034, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T14:54:47", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HSBC261113C00085000", "bid": 3.2, "bid_size": 17.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.303, "open_interest": 2.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0727, "vega": 0.0276, "theta": -0.1009, "rho": 0.0088, "theo": 4.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T10:29:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC261113P00085000", "bid": 0.3, "bid_size": 29.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.3197, "open_interest": 19.0, "volume": 1.0, "delta": -0.183, "gamma": 0.0572, "vega": 0.0374, "theta": -0.0683, "rho": -0.0042, "theo": 0.4665, "change": -1.58, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T11:45:07", "percent_change": -77.0732, "prev_day_close": 2.05000007152557}, {"option": "HSBC261113C00086000", "bid": 2.4, "bid_size": 65.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 25.0, "volume": 23.0, "delta": 0.807, "gamma": 0.0911, "vega": 0.035, "theta": -0.1096, "rho": 0.0114, "theo": 3.6779, "change": 2.7, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:20:20", "percent_change": 337.5, "prev_day_close": 0.799999982118606}, {"option": "HSBC261113P00086000", "bid": 0.35, "bid_size": 11.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.2914, "open_interest": 1.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0707, "vega": 0.0433, "theta": -0.0758, "rho": -0.0054, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T10:39:48", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HSBC261113C00087000", "bid": 2.6, "bid_size": 44.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.294, "open_interest": 31.0, "volume": 21.0, "delta": 0.7223, "gamma": 0.1045, "vega": 0.0451, "theta": -0.1027, "rho": 0.0131, "theo": 2.8597, "change": 1.675, "open": 2.3, "high": 2.5, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T10:27:39", "percent_change": 291.304, "prev_day_close": 0.574999988079071}, {"option": "HSBC261113P00087000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.244, "open_interest": 51.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.085, "vega": 0.0492, "theta": -0.0826, "rho": -0.0068, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T13:08:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HSBC261113C00088000", "bid": 1.75, "bid_size": 34.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.2659, "open_interest": 1.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.1093, "vega": 0.053, "theta": -0.0929, "rho": 0.0148, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T12:34:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSBC261113P00088000", "bid": 0.75, "bid_size": 30.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.2652, "open_interest": 0.0, "volume": 1.0, "delta": -0.3935, "gamma": 0.0975, "vega": 0.0537, "theta": -0.0873, "rho": -0.0085, "theo": 1.1237, "change": -2.275, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:49:12", "percent_change": -61.9048, "prev_day_close": 3.67499995231628}, {"option": "HSBC261113C00089000", "bid": 1.45, "bid_size": 15.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.2847, "open_interest": 0.0, "volume": 255.0, "delta": 0.5144, "gamma": 0.108, "vega": 0.0556, "theta": -0.0889, "rho": 0.0129, "theo": 1.5506, "change": 0.95, "open": 1.05, "high": 1.7, "low": 1.05, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:33:50", "percent_change": 380.0, "prev_day_close": 0.25}, {"option": "HSBC261113P00089000", "bid": 1.4, "bid_size": 33.0, "ask": 1.7, "ask_size": 36.0, "iv": 0.2775, "open_interest": 1.0, "volume": 4.0, "delta": -0.494, "gamma": 0.1043, "vega": 0.0556, "theta": -0.0886, "rho": -0.0102, "theo": 1.5409, "change": -3.2, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:50:50", "percent_change": -68.0851, "prev_day_close": 4.70000004768372}, {"option": "HSBC261113C00090000", "bid": 0.75, "bid_size": 32.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.2606, "open_interest": 2.0, "volume": 7.0, "delta": 0.4094, "gamma": 0.102, "vega": 0.0543, "theta": -0.0845, "rho": 0.0106, "theo": 1.096, "change": 0.925, "open": 0.99, "high": 1.15, "low": 0.99, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:33:28", "percent_change": 528.571, "prev_day_close": 0.175000000745058}, {"option": "HSBC261113P00090000", "bid": 1.95, "bid_size": 12.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.2706, "open_interest": 3.0, "volume": 1.0, "delta": -0.5974, "gamma": 0.1024, "vega": 0.0541, "theta": -0.0854, "rho": -0.0119, "theo": 2.0921, "change": -3.2, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:41:40", "percent_change": -54.7009, "prev_day_close": 5.85000014305115}, {"option": "HSBC261113C00091000", "bid": 0.65, "bid_size": 18.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.2833, "open_interest": 0.0, "volume": 290.0, "delta": 0.316, "gamma": 0.0915, "vega": 0.0499, "theta": -0.0778, "rho": 0.0082, "theo": 0.7691, "change": 0.675, "open": 0.58, "high": 0.75, "low": 0.57, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:33:44", "percent_change": 900.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261113P00091000", "bid": 1.65, "bid_size": 38.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0926, "vega": 0.0493, "theta": -0.0785, "rho": -0.0126, "theo": 2.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-23T14:06:42", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "HSBC261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0777, "vega": 0.0437, "theta": -0.0691, "rho": 0.0062, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HSBC261113P00092000", "bid": 3.1, "bid_size": 30.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.3724, "open_interest": 32.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0785, "vega": 0.0426, "theta": -0.0695, "rho": -0.0134, "theo": 3.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T12:11:41", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HSBC261113C00093000", "bid": 0.15, "bid_size": 29.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.2691, "open_interest": 30.0, "volume": 6.0, "delta": 0.1809, "gamma": 0.0635, "vega": 0.0371, "theta": -0.06, "rho": 0.0047, "theo": 0.3921, "change": 0.175, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:46:05", "percent_change": 233.333, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261113P00093000", "bid": 4.0, "bid_size": 27.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.4053, "open_interest": 15.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0638, "vega": 0.0358, "theta": -0.06, "rho": -0.0136, "theo": 4.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T12:49:09", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HSBC261113C00094000", "bid": 0.05, "bid_size": 14.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.3964, "open_interest": 15.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0508, "vega": 0.0311, "theta": -0.0515, "rho": 0.0036, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T14:24:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261113P00094000", "bid": 4.7, "bid_size": 23.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0508, "vega": 0.0296, "theta": -0.051, "rho": -0.0136, "theo": 5.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "HSBC261113C00095000", "bid": 0.05, "bid_size": 32.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.2807, "open_interest": 7.0, "volume": 1.0, "delta": 0.1048, "gamma": 0.0402, "vega": 0.0258, "theta": -0.0439, "rho": 0.0027, "theo": 0.2161, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:10:16", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "HSBC261113P00095000", "bid": 5.8, "bid_size": 21.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.4255, "open_interest": 3.0, "volume": 1.0, "delta": -0.9026, "gamma": 0.04, "vega": 0.0241, "theta": -0.0429, "rho": -0.0134, "theo": 6.2396, "change": -3.56, "open": 7.24, "high": 7.24, "low": 7.24, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-04T09:57:07", "percent_change": -32.963, "prev_day_close": 10.8000001907349}, {"option": "HSBC261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0319, "vega": 0.0214, "theta": -0.0374, "rho": 0.0021, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00096000", "bid": 6.3, "bid_size": 21.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.4027, "open_interest": 7.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0315, "vega": 0.0199, "theta": -0.036, "rho": -0.0133, "theo": 7.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "HSBC261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6535, "open_interest": 2.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0254, "vega": 0.0178, "theta": -0.032, "rho": 0.0016, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-07T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00097000", "bid": 6.8, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0248, "vega": 0.0164, "theta": -0.0301, "rho": -0.0133, "theo": 8.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "HSBC261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6984, "open_interest": 4.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0203, "vega": 0.0148, "theta": -0.0273, "rho": 0.0013, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T13:55:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00098000", "bid": 7.7, "bid_size": 1.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0196, "vega": 0.0132, "theta": -0.0252, "rho": -0.0128, "theo": 9.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HSBC261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.742, "open_interest": 30.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0163, "vega": 0.0124, "theta": -0.0235, "rho": 0.001, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-06T14:16:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00099000", "bid": 7.9, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0156, "vega": 0.0111, "theta": -0.021, "rho": -0.0128, "theo": 10.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "HSBC261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.708, "open_interest": 6.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0132, "vega": 0.0104, "theta": -0.0202, "rho": 0.0008, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T12:58:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00100000", "bid": 9.2, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0125, "vega": 0.009, "theta": -0.0175, "rho": -0.0125, "theo": 11.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-13T12:33:16", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HSBC261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0108, "vega": 0.0088, "theta": -0.0175, "rho": 0.0007, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HSBC261113P00101000", "bid": 10.1, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.01, "vega": 0.0076, "theta": -0.0145, "rho": -0.0126, "theo": 12.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "HSBC261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0088, "vega": 0.0075, "theta": -0.0152, "rho": 0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T09:56:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00102000", "bid": 11.9, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0081, "vega": 0.0063, "theta": -0.0121, "rho": -0.0123, "theo": 13.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "HSBC261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9043, "open_interest": 5.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0073, "vega": 0.0064, "theta": -0.0132, "rho": 0.0005, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T10:56:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HSBC261113P00103000", "bid": 12.7, "bid_size": 8.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0066, "vega": 0.0053, "theta": -0.01, "rho": -0.0125, "theo": 14.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "HSBC261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9424, "open_interest": 5.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0061, "vega": 0.0055, "theta": -0.0115, "rho": 0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:56:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00104000", "bid": 13.7, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0082, "rho": -0.0124, "theo": 15.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "HSBC261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9797, "open_interest": 2.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0051, "vega": 0.0047, "theta": -0.0101, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-27T10:31:35", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HSBC261113P00105000", "bid": 14.7, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0067, "rho": -0.0123, "theo": 16.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "HSBC261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0162, "open_interest": 1.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0043, "vega": 0.0041, "theta": -0.0089, "rho": 0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T10:31:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00106000", "bid": 14.9, "bid_size": 9.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0037, "vega": 0.0032, "theta": -0.0053, "rho": -0.0124, "theo": 17.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "HSBC261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0519, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0036, "vega": 0.0035, "theta": -0.0078, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T10:31:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00107000", "bid": 15.9, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0042, "rho": -0.0124, "theo": 18.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "HSBC261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.9612, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0031, "vega": 0.0031, "theta": -0.0069, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:31:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261113P00108000", "bid": 16.9, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0026, "vega": 0.0023, "theta": -0.0032, "rho": -0.0124, "theo": 19.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "HSBC261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0026, "vega": 0.0027, "theta": -0.0061, "rho": 0.0002, "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": 1.07500004768372}, {"option": "HSBC261113P00109000", "bid": 17.9, "bid_size": 8.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0024, "rho": -0.0125, "theo": 20.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "HSBC261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0054, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00110000", "bid": 19.3, "bid_size": 8.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0016, "rho": -0.0125, "theo": 21.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "HSBC261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0019, "vega": 0.0021, "theta": -0.0049, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00111000", "bid": 20.7, "bid_size": 8.0, "ask": 23.9, "ask_size": 8.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0016, "vega": 0.0015, "theta": -0.001, "rho": -0.0126, "theo": 22.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "HSBC261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0043, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00112000", "bid": 20.9, "bid_size": 8.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0004, "rho": -0.0126, "theo": 23.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "HSBC261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00113000", "bid": 22.4, "bid_size": 4.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.7849, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0011, "vega": 0.0011, "theta": 0.0, "rho": -0.0127, "theo": 24.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-02T15:57:42", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "HSBC261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0035, "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": 0.800000011920929}, {"option": "HSBC261113P00114000", "bid": 22.9, "bid_size": 6.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": -0.0128, "theo": 25.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "HSBC261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0031, "rho": 0.0001, "theo": 0.0065, "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": 1.07500004768372}, {"option": "HSBC261113P00115000", "bid": 25.2, "bid_size": 20.0, "ask": 27.4, "ask_size": 19.0, "iv": 0.9639, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": -0.0129, "theo": 26.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-11-03T10:39:06", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "HSBC261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HSBC261113P00120000", "bid": 28.9, "bid_size": 8.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": -0.0133, "theo": 31.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HSBC261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "HSBC261113P00125000", "bid": 34.7, "bid_size": 8.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0138, "theo": 36.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261120C00055000", "bid": 33.1, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "HSBC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0947, "open_interest": 330.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T11:35:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120C00060000", "bid": 27.3, "bid_size": 9.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "HSBC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.8331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0025, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120C00065000", "bid": 23.0, "bid_size": 21.0, "ask": 24.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 24.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "HSBC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.6811, "open_interest": 28.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0041, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261120C00070000", "bid": 19.0, "bid_size": 19.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 19.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "HSBC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 124.0, "iv": 0.538, "open_interest": 112.0, "volume": 10.0, "delta": -0.0101, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0072, "rho": -0.0004, "theo": 0.032, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:34:36", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "HSBC261120C00075000", "bid": 14.0, "bid_size": 20.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0021, "theo": 14.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HSBC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.428, "open_interest": 267.0, "volume": 54.0, "delta": -0.0247, "gamma": 0.0072, "vega": 0.011, "theta": -0.0135, "rho": -0.001, "theo": 0.0737, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:01:47", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "HSBC261120C00080000", "bid": 9.0, "bid_size": 20.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.018, "vega": 0.0086, "theta": -0.0161, "rho": 0.0076, "theo": 9.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HSBC261120P00080000", "bid": 0.1, "bid_size": 31.0, "ask": 0.25, "ask_size": 84.0, "iv": 0.3427, "open_interest": 215.0, "volume": 26.0, "delta": -0.0684, "gamma": 0.02, "vega": 0.025, "theta": -0.0263, "rho": -0.0028, "theo": 0.1995, "change": -0.55, "open": 0.21, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:15:17", "percent_change": -78.5714, "prev_day_close": 0.700000017881394}, {"option": "HSBC261120C00082000", "bid": 7.0, "bid_size": 19.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.039, "vega": 0.0202, "theta": -0.0498, "rho": 0.014, "theo": 7.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HSBC261120P00082000", "bid": 0.2, "bid_size": 33.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.3142, "open_interest": 21.0, "volume": 2.0, "delta": -0.1066, "gamma": 0.0302, "vega": 0.0347, "theta": -0.0344, "rho": -0.0043, "theo": 0.3138, "change": -0.87, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:28:44", "percent_change": -75.6522, "prev_day_close": 1.15000003576279}, {"option": "HSBC261120C00083000", "bid": 6.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.051, "vega": 0.0322, "theta": -0.0647, "rho": 0.0217, "theo": 6.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HSBC261120P00083000", "bid": 0.25, "bid_size": 15.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.3006, "open_interest": 13.0, "volume": 1.0, "delta": -0.1338, "gamma": 0.0369, "vega": 0.0406, "theta": -0.039, "rho": -0.0053, "theo": 0.3987, "change": -1.17, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T14:28:44", "percent_change": -78.0, "prev_day_close": 1.5}, {"option": "HSBC261120C00084000", "bid": 5.2, "bid_size": 101.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.2994, "open_interest": 4576.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0603, "vega": 0.0424, "theta": -0.0646, "rho": 0.0209, "theo": 5.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T15:21:33", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HSBC261120P00084000", "bid": 0.4, "bid_size": 11.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.2932, "open_interest": 55.0, "volume": 1.0, "delta": -0.1683, "gamma": 0.0448, "vega": 0.0472, "theta": -0.044, "rho": -0.0066, "theo": 0.5105, "change": -1.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -64.1026, "prev_day_close": 1.94999998807907}, {"option": "HSBC261120C00085000", "bid": 4.5, "bid_size": 34.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.2915, "open_interest": 141.0, "volume": 12.0, "delta": 0.8048, "gamma": 0.0655, "vega": 0.0501, "theta": -0.0578, "rho": 0.0265, "theo": 4.7906, "change": 2.975, "open": 4.17, "high": 4.6, "low": 3.85, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T13:04:54", "percent_change": 183.077, "prev_day_close": 1.625}, {"option": "HSBC261120P00085000", "bid": 0.55, "bid_size": 30.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.2834, "open_interest": 173.0, "volume": 21.0, "delta": -0.2114, "gamma": 0.0536, "vega": 0.0542, "theta": -0.049, "rho": -0.0081, "theo": 0.6583, "change": -1.74, "open": 0.77, "high": 0.77, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T11:00:46", "percent_change": -71.0204, "prev_day_close": 2.44999992847443}, {"option": "HSBC261120C00086000", "bid": 3.5, "bid_size": 133.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.2573, "open_interest": 280.0, "volume": 8.0, "delta": 0.7443, "gamma": 0.0694, "vega": 0.0597, "theta": -0.0556, "rho": 0.0286, "theo": 3.9785, "change": 2.215, "open": 3.39, "high": 3.54, "low": 3.3, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-04T09:50:57", "percent_change": 180.816, "prev_day_close": 1.22499996423721}, {"option": "HSBC261120P00086000", "bid": 0.75, "bid_size": 11.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.2789, "open_interest": 299.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.063, "vega": 0.0612, "theta": -0.0538, "rho": -0.01, "theo": 0.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:11:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HSBC261120C00087000", "bid": 3.0, "bid_size": 45.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.2655, "open_interest": 206.0, "volume": 16.0, "delta": 0.6769, "gamma": 0.0737, "vega": 0.067, "theta": -0.0573, "rho": 0.0277, "theo": 3.2314, "change": 1.535, "open": 2.92, "high": 2.92, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T10:12:57", "percent_change": 175.429, "prev_day_close": 0.875}, {"option": "HSBC261120P00087000", "bid": 1.05, "bid_size": 29.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.2725, "open_interest": 68.0, "volume": 5.0, "delta": -0.3285, "gamma": 0.0721, "vega": 0.0674, "theta": -0.0578, "rho": -0.0122, "theo": 1.1099, "change": -2.6, "open": 1.47, "high": 1.47, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:43:11", "percent_change": -70.2703, "prev_day_close": 3.70000004768372}, {"option": "HSBC261120C00088000", "bid": 2.45, "bid_size": 18.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.2612, "open_interest": 16.0, "volume": 155.0, "delta": 0.6027, "gamma": 0.0789, "vega": 0.0719, "theta": -0.0595, "rho": 0.0252, "theo": 2.561, "change": 2.025, "open": 2.0, "high": 2.65, "low": 2.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:36:52", "percent_change": 324.0, "prev_day_close": 0.625}, {"option": "HSBC261120P00088000", "bid": 1.4, "bid_size": 13.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.2673, "open_interest": 5.0, "volume": 8.0, "delta": -0.4025, "gamma": 0.0796, "vega": 0.072, "theta": -0.0604, "rho": -0.0146, "theo": 1.4421, "change": -3.07, "open": 1.7, "high": 1.9, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:43:11", "percent_change": -68.2222, "prev_day_close": 4.5}, {"option": "HSBC261120C00089000", "bid": 1.85, "bid_size": 26.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.2535, "open_interest": 16.0, "volume": 24.0, "delta": 0.5219, "gamma": 0.0829, "vega": 0.0742, "theta": -0.0602, "rho": 0.0219, "theo": 1.9761, "change": 1.625, "open": 1.5, "high": 2.05, "low": 1.5, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:01:56", "percent_change": 382.353, "prev_day_close": 0.424999997019768}, {"option": "HSBC261120P00089000", "bid": 1.8, "bid_size": 11.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0842, "vega": 0.0742, "theta": -0.0612, "rho": -0.0171, "theo": 1.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HSBC261120C00090000", "bid": 1.4, "bid_size": 17.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.2545, "open_interest": 4676.0, "volume": 87.0, "delta": 0.4387, "gamma": 0.0832, "vega": 0.0735, "theta": -0.0587, "rho": 0.0185, "theo": 1.4908, "change": 1.225, "open": 1.1, "high": 1.55, "low": 1.1, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T14:31:09", "percent_change": 376.923, "prev_day_close": 0.325000002980232}, {"option": "HSBC261120P00090000", "bid": 2.35, "bid_size": 11.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.2629, "open_interest": 1972.0, "volume": 14.0, "delta": -0.5683, "gamma": 0.0848, "vega": 0.0732, "theta": -0.0598, "rho": -0.0192, "theo": 2.3798, "change": -3.8, "open": 2.77, "high": 2.88, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T12:33:15", "percent_change": -61.7886, "prev_day_close": 6.15000009536743}, {"option": "HSBC261120C00091000", "bid": 1.0, "bid_size": 36.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.2512, "open_interest": 23.0, "volume": 5.0, "delta": 0.358, "gamma": 0.0793, "vega": 0.0697, "theta": -0.0552, "rho": 0.0151, "theo": 1.1026, "change": 0.8, "open": 1.0, "high": 1.0, "low": 0.98, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:20:39", "percent_change": 400.0, "prev_day_close": 0.200000002980232}, {"option": "HSBC261120P00091000", "bid": 2.85, "bid_size": 30.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0812, "vega": 0.069, "theta": -0.0562, "rho": -0.0209, "theo": 2.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HSBC261120C00092000", "bid": 0.7, "bid_size": 35.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.2512, "open_interest": 11.0, "volume": 14.0, "delta": 0.2846, "gamma": 0.072, "vega": 0.0635, "theta": -0.05, "rho": 0.012, "theo": 0.8041, "change": 0.65, "open": 0.51, "high": 0.8, "low": 0.51, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:41:42", "percent_change": 433.333, "prev_day_close": 0.150000002235174}, {"option": "HSBC261120P00092000", "bid": 3.4, "bid_size": 32.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.2508, "open_interest": 1.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.074, "vega": 0.0618, "theta": -0.051, "rho": -0.0213, "theo": 3.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T10:56:22", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "HSBC261120C00093000", "bid": 0.45, "bid_size": 19.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0626, "vega": 0.0559, "theta": -0.0439, "rho": 0.0094, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261120P00093000", "bid": 4.1, "bid_size": 31.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0645, "vega": 0.0532, "theta": -0.0449, "rho": -0.0216, "theo": 4.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "HSBC261120C00094000", "bid": 0.3, "bid_size": 53.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.2529, "open_interest": 230.0, "volume": 6.0, "delta": 0.1703, "gamma": 0.0526, "vega": 0.0478, "theta": -0.0376, "rho": 0.0072, "theo": 0.4203, "change": 0.325, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:11:04", "percent_change": 433.333, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261120P00094000", "bid": 5.0, "bid_size": 38.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.259, "open_interest": 5.0, "volume": 5.0, "delta": -0.8435, "gamma": 0.0542, "vega": 0.0444, "theta": -0.0383, "rho": -0.0209, "theo": 5.3421, "change": -4.2, "open": 5.42, "high": 5.7, "low": 5.4, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:47:51", "percent_change": -42.4242, "prev_day_close": 9.90000009536743}, {"option": "HSBC261120C00095000", "bid": 0.2, "bid_size": 55.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.2541, "open_interest": 671.0, "volume": 1.0, "delta": 0.1298, "gamma": 0.0431, "vega": 0.04, "theta": -0.0317, "rho": 0.0055, "theo": 0.3043, "change": 0.245, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:31:26", "percent_change": 326.667, "prev_day_close": 0.0750000029802322}, {"option": "HSBC261120P00095000", "bid": 5.8, "bid_size": 37.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.251, "open_interest": 531.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0442, "vega": 0.036, "theta": -0.0319, "rho": -0.0199, "theo": 6.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:32:45", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HSBC261120C00096000", "bid": 0.15, "bid_size": 26.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.2602, "open_interest": 12.0, "volume": 1.0, "delta": 0.0985, "gamma": 0.0347, "vega": 0.033, "theta": -0.0263, "rho": 0.0042, "theo": 0.2216, "change": 0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:44:21", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00096000", "bid": 6.6, "bid_size": 19.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0351, "vega": 0.0287, "theta": -0.026, "rho": -0.0183, "theo": 7.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "HSBC261120C00097000", "bid": 0.1, "bid_size": 23.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.2682, "open_interest": 11.0, "volume": 4.0, "delta": 0.0748, "gamma": 0.0276, "vega": 0.027, "theta": -0.0217, "rho": 0.0032, "theo": 0.1626, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:02:58", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00097000", "bid": 7.6, "bid_size": 20.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0274, "vega": 0.0227, "theta": -0.0206, "rho": -0.0178, "theo": 8.115, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120C00098000", "bid": 0.05, "bid_size": 32.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.2693, "open_interest": 13.0, "volume": 6.0, "delta": 0.0569, "gamma": 0.0218, "vega": 0.022, "theta": -0.0178, "rho": 0.0024, "theo": 0.1204, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:28:34", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00098000", "bid": 8.5, "bid_size": 21.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.2556, "open_interest": 1.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0209, "vega": 0.0173, "theta": -0.016, "rho": -0.0166, "theo": 9.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T10:18:26", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "HSBC261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.277, "open_interest": 13.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0172, "vega": 0.0178, "theta": -0.0146, "rho": 0.0018, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:32:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00099000", "bid": 9.7, "bid_size": 20.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0158, "vega": 0.0127, "theta": -0.0121, "rho": -0.015, "theo": 10.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "HSBC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.2984, "open_interest": 390.0, "volume": 3.0, "delta": 0.0334, "gamma": 0.0135, "vega": 0.0144, "theta": -0.0119, "rho": 0.0014, "theo": 0.0678, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00100000", "bid": 10.7, "bid_size": 22.0, "ask": 11.6, "ask_size": 19.0, "iv": 0.3632, "open_interest": 14.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0118, "vega": 0.0098, "theta": -0.0089, "rho": -0.0145, "theo": 11.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-22T09:41:58", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "HSBC261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.3193, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0106, "vega": 0.0116, "theta": -0.0098, "rho": 0.0011, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:26:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00101000", "bid": 11.6, "bid_size": 21.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0088, "vega": 0.0071, "theta": -0.0063, "rho": -0.0138, "theo": 12.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "HSBC261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5236, "open_interest": 56.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0084, "vega": 0.0094, "theta": -0.008, "rho": 0.0008, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:43:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261120P00102000", "bid": 12.5, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0065, "vega": 0.0053, "theta": -0.0042, "rho": -0.0129, "theo": 13.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HSBC261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0067, "vega": 0.0077, "theta": -0.0066, "rho": 0.0006, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00103000", "bid": 13.4, "bid_size": 8.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0047, "vega": 0.0039, "theta": -0.0026, "rho": -0.0129, "theo": 14.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "HSBC261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0053, "vega": 0.0062, "theta": -0.0054, "rho": 0.0005, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T10:28:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261120P00104000", "bid": 14.5, "bid_size": 20.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0035, "vega": 0.0029, "theta": -0.0014, "rho": -0.0123, "theo": 15.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HSBC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.3748, "open_interest": 372.0, "volume": 4.0, "delta": 0.0097, "gamma": 0.0042, "vega": 0.0051, "theta": -0.0045, "rho": 0.0004, "theo": 0.0187, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:19:38", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "HSBC261120P00105000", "bid": 15.5, "bid_size": 23.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.401, "open_interest": 5.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0025, "vega": 0.002, "theta": -0.0004, "rho": -0.0124, "theo": 16.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-27T14:10:27", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "HSBC261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0037, "rho": 0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00106000", "bid": 16.5, "bid_size": 20.0, "ask": 17.6, "ask_size": 18.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0018, "vega": 0.0016, "theta": 0.0, "rho": -0.0123, "theo": 17.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HSBC261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.6499, "open_interest": 2.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0027, "vega": 0.0034, "theta": -0.0031, "rho": 0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T10:28:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261120P00107000", "bid": 17.5, "bid_size": 8.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0013, "vega": 0.0011, "theta": 0.0, "rho": -0.0122, "theo": 18.013, "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": 22.7999992370605}, {"option": "HSBC261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0026, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00108000", "bid": 18.5, "bid_size": 8.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": -0.0122, "theo": 19.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "HSBC261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0021, "rho": 0.0002, "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": "HSBC261120P00109000", "bid": 19.4, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": -0.0122, "theo": 20.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "HSBC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.857, "open_interest": 446.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0018, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:40:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261120P00110000", "bid": 20.5, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": -0.0123, "theo": 21.0101, "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": 25.7999992370605}, {"option": "HSBC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.9768, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:10:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261120P00115000", "bid": 24.0, "bid_size": 8.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0127, "theo": 26.0071, "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": 30.7999992370606}, {"option": "HSBC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00120000", "bid": 29.8, "bid_size": 8.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 31.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "HSBC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00125000", "bid": 34.1, "bid_size": 8.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0137, "theo": 36.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00130000", "bid": 38.9, "bid_size": 6.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0143, "theo": 40.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "HSBC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00135000", "bid": 44.5, "bid_size": 8.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0148, "theo": 45.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "HSBC261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00140000", "bid": 49.8, "bid_size": 8.0, "ask": 52.9, "ask_size": 8.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0154, "theo": 50.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "HSBC261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00145000", "bid": 54.7, "bid_size": 5.0, "ask": 57.4, "ask_size": 5.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0159, "theo": 55.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "HSBC261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 1.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00150000", "bid": 59.0, "bid_size": 4.0, "ask": 62.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 60.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8000011444092}, {"option": "HSBC261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HSBC261120P00155000", "bid": 63.9, "bid_size": 8.0, "ask": 68.2, "ask_size": 8.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.017, "theo": 65.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "HSBC261127C00055000", "bid": 32.3, "bid_size": 8.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "HSBC261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0052, "rho": -0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127C00060000", "bid": 27.3, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "HSBC261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0015, "vega": 0.005, "theta": -0.0068, "rho": -0.0005, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127C00065000", "bid": 22.3, "bid_size": 2.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 24.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "HSBC261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0027, "vega": 0.0079, "theta": -0.0094, "rho": -0.0008, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261127C00070000", "bid": 17.3, "bid_size": 2.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0018, "vega": 0.0011, "theta": 0.0, "rho": 0.0022, "theo": 19.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "HSBC261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.8642, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0051, "vega": 0.0131, "theta": -0.0135, "rho": -0.0014, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HSBC261127C00074000", "bid": 13.4, "bid_size": 1.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0083, "vega": 0.0082, "theta": -0.0077, "rho": 0.0122, "theo": 15.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HSBC261127P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.009, "vega": 0.0202, "theta": -0.0185, "rho": -0.0024, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC261127C00075000", "bid": 12.5, "bid_size": 1.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0112, "vega": 0.0091, "theta": -0.0167, "rho": 0.0122, "theo": 14.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HSBC261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.6909, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0105, "vega": 0.0226, "theta": -0.0201, "rho": -0.0028, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HSBC261127C00076000", "bid": 11.4, "bid_size": 1.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0149, "vega": 0.01, "theta": -0.0272, "rho": 0.0122, "theo": 13.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "HSBC261127P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0122, "vega": 0.0254, "theta": -0.0219, "rho": -0.0032, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HSBC261127C00077000", "bid": 10.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0192, "vega": 0.0196, "theta": -0.0377, "rho": 0.0248, "theo": 12.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HSBC261127P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0143, "vega": 0.0285, "theta": -0.0238, "rho": -0.0037, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HSBC261127C00078000", "bid": 9.5, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0229, "vega": 0.0219, "theta": -0.0423, "rho": 0.0247, "theo": 11.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HSBC261127P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0167, "vega": 0.0323, "theta": -0.0259, "rho": -0.0043, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "HSBC261127C00079000", "bid": 8.4, "bid_size": 5.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0274, "vega": 0.0297, "theta": -0.0477, "rho": 0.0246, "theo": 10.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HSBC261127P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.5357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0196, "vega": 0.0361, "theta": -0.0283, "rho": -0.005, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:07:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HSBC261127C00080000", "bid": 8.2, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0307, "vega": 0.0361, "theta": -0.0453, "rho": 0.0372, "theo": 9.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HSBC261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.5206, "open_interest": 9.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0229, "vega": 0.041, "theta": -0.0308, "rho": -0.0059, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T10:33:18", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HSBC261127C00081000", "bid": 6.8, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0336, "vega": 0.0428, "theta": -0.0396, "rho": 0.0367, "theo": 8.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HSBC261127P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.4831, "open_interest": 1.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0269, "vega": 0.0458, "theta": -0.0336, "rho": -0.007, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T10:26:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HSBC261127C00082000", "bid": 6.3, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0364, "vega": 0.0501, "theta": -0.0387, "rho": 0.0438, "theo": 7.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HSBC261127P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0314, "vega": 0.0516, "theta": -0.0365, "rho": -0.0081, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HSBC261127C00083000", "bid": 5.4, "bid_size": 28.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0389, "vega": 0.0573, "theta": -0.039, "rho": 0.0454, "theo": 6.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "HSBC261127P00083000", "bid": 0.3, "bid_size": 14.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0367, "vega": 0.0579, "theta": -0.0395, "rho": -0.0096, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:53:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HSBC261127C00084000", "bid": 4.5, "bid_size": 40.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.1985, "open_interest": 1.0, "volume": 1.0, "delta": 0.7948, "gamma": 0.0433, "vega": 0.0638, "theta": -0.0417, "rho": 0.0439, "theo": 5.9722, "change": 2.24, "open": 4.69, "high": 4.69, "low": 4.69, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T10:12:10", "percent_change": 91.4286, "prev_day_close": 2.44999992847443}, {"option": "HSBC261127P00084000", "bid": 0.35, "bid_size": 19.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.2972, "open_interest": 4.0, "volume": 1.0, "delta": -0.2086, "gamma": 0.0425, "vega": 0.0641, "theta": -0.0426, "rho": -0.0114, "theo": 0.8172, "change": -1.4, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:30:09", "percent_change": -65.1163, "prev_day_close": 2.14999997615814}, {"option": "HSBC261127C00085000", "bid": 3.9, "bid_size": 38.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.2242, "open_interest": 5.0, "volume": 3.0, "delta": 0.7541, "gamma": 0.0484, "vega": 0.0705, "theta": -0.0445, "rho": 0.0424, "theo": 5.1497, "change": 3.025, "open": 4.5, "high": 4.95, "low": 4.5, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:57:31", "percent_change": 161.333, "prev_day_close": 1.87499994039536}, {"option": "HSBC261127P00085000", "bid": 0.7, "bid_size": 16.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.2831, "open_interest": 6.0, "volume": 5.0, "delta": -0.2491, "gamma": 0.0487, "vega": 0.0709, "theta": -0.0456, "rho": -0.0134, "theo": 0.9945, "change": -1.705, "open": 0.98, "high": 0.98, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:18:45", "percent_change": -63.7383, "prev_day_close": 2.67499995231628}, {"option": "HSBC261127C00086000", "bid": 3.4, "bid_size": 53.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.2332, "open_interest": 11.0, "volume": 8.0, "delta": 0.7069, "gamma": 0.0543, "vega": 0.0769, "theta": -0.0472, "rho": 0.0401, "theo": 4.3726, "change": 1.76, "open": 3.2, "high": 3.5, "low": 3.2, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-04T10:10:47", "percent_change": 113.548, "prev_day_close": 1.55000001192093}, {"option": "HSBC261127P00086000", "bid": 0.95, "bid_size": 45.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.2781, "open_interest": 7.0, "volume": 2.0, "delta": -0.2964, "gamma": 0.055, "vega": 0.0773, "theta": -0.0482, "rho": -0.0158, "theo": 1.2152, "change": -2.12, "open": 1.05, "high": 1.18, "low": 1.05, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T14:30:09", "percent_change": -64.2424, "prev_day_close": 3.30000007152557}, {"option": "HSBC261127C00087000", "bid": 3.3, "bid_size": 27.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0601, "vega": 0.0824, "theta": -0.0494, "rho": 0.0373, "theo": 3.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HSBC261127P00087000", "bid": 1.0, "bid_size": 12.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.2603, "open_interest": 6.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.061, "vega": 0.0828, "theta": -0.0504, "rho": -0.0183, "theo": 1.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T14:25:52", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "HSBC261127C00088000", "bid": 2.25, "bid_size": 28.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0649, "vega": 0.0866, "theta": -0.0508, "rho": 0.034, "theo": 2.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T14:52:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HSBC261127P00088000", "bid": 1.65, "bid_size": 28.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.2716, "open_interest": 3.0, "volume": 3.0, "delta": -0.4139, "gamma": 0.066, "vega": 0.0866, "theta": -0.0518, "rho": -0.0211, "theo": 1.8416, "change": -2.59, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T12:26:13", "percent_change": -59.5402, "prev_day_close": 4.35000002384186}, {"option": "HSBC261127C00089000", "bid": 2.25, "bid_size": 15.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0678, "vega": 0.0887, "theta": -0.0511, "rho": 0.0304, "theo": 2.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "HSBC261127P00089000", "bid": 2.05, "bid_size": 14.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0692, "vega": 0.0885, "theta": -0.0521, "rho": -0.0238, "theo": 2.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HSBC261127C00090000", "bid": 1.0, "bid_size": 14.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0685, "vega": 0.0884, "theta": -0.0503, "rho": 0.0265, "theo": 1.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "HSBC261127P00090000", "bid": 2.5, "bid_size": 13.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.2559, "open_interest": 10.0, "volume": 5.0, "delta": -0.551, "gamma": 0.0701, "vega": 0.0879, "theta": -0.0514, "rho": -0.0264, "theo": 2.7779, "change": -3.03, "open": 2.89, "high": 2.9, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T15:18:45", "percent_change": -51.3559, "prev_day_close": 5.90000009536743}, {"option": "HSBC261127C00091000", "bid": 1.35, "bid_size": 3.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0666, "vega": 0.0856, "theta": -0.0483, "rho": 0.0227, "theo": 1.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC261127P00091000", "bid": 2.35, "bid_size": 28.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.2094, "open_interest": 1.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0685, "vega": 0.0848, "theta": -0.0494, "rho": -0.0285, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-30T10:59:57", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HSBC261127C00092000", "bid": 0.9, "bid_size": 8.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.2781, "open_interest": 30.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0626, "vega": 0.0807, "theta": -0.0454, "rho": 0.0191, "theo": 1.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:34:18", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "HSBC261127P00092000", "bid": 2.85, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.2733, "open_interest": 5.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0647, "vega": 0.0794, "theta": -0.0466, "rho": -0.0299, "theo": 4.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-19T14:47:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HSBC261127C00093000", "bid": 0.75, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0571, "vega": 0.0742, "theta": -0.0419, "rho": 0.0158, "theo": 0.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HSBC261127P00093000", "bid": 3.5, "bid_size": 28.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0593, "vega": 0.072, "theta": -0.0431, "rho": -0.0305, "theo": 4.8003, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127C00094000", "bid": 0.55, "bid_size": 28.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.2598, "open_interest": 5.0, "volume": 1.0, "delta": 0.2228, "gamma": 0.0507, "vega": 0.0669, "theta": -0.038, "rho": 0.013, "theo": 0.7196, "change": -0.425, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:48:08", "percent_change": -37.7778, "prev_day_close": 1.125}, {"option": "HSBC261127P00094000", "bid": 5.1, "bid_size": 20.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.053, "vega": 0.0636, "theta": -0.0392, "rho": -0.0297, "theo": 5.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "HSBC261127C00095000", "bid": 0.2, "bid_size": 32.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2514, "open_interest": 4.0, "volume": 3.0, "delta": 0.1822, "gamma": 0.0442, "vega": 0.0595, "theta": -0.0341, "rho": 0.0106, "theo": 0.5642, "change": 0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:48:16", "percent_change": 233.333, "prev_day_close": 0.150000005960464}, {"option": "HSBC261127P00095000", "bid": 5.9, "bid_size": 36.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.2824, "open_interest": 6.0, "volume": 4.0, "delta": -0.8345, "gamma": 0.0464, "vega": 0.0552, "theta": -0.0352, "rho": -0.0288, "theo": 6.4639, "change": -3.97, "open": 5.4, "high": 7.35, "low": 5.4, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-04T12:11:27", "percent_change": -36.9302, "prev_day_close": 10.75}, {"option": "HSBC261127C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.3908, "open_interest": 5.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0381, "vega": 0.0524, "theta": -0.0303, "rho": 0.0087, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:42:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261127P00096000", "bid": 6.3, "bid_size": 26.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.04, "vega": 0.0473, "theta": -0.0313, "rho": -0.0286, "theo": 7.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HSBC261127C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0324, "vega": 0.0457, "theta": -0.0268, "rho": 0.0071, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00097000", "bid": 6.8, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0339, "vega": 0.0399, "theta": -0.0273, "rho": -0.0262, "theo": 8.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "HSBC261127C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0275, "vega": 0.0396, "theta": -0.0236, "rho": 0.0058, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00098000", "bid": 7.8, "bid_size": 5.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0285, "vega": 0.0332, "theta": -0.0236, "rho": -0.0242, "theo": 9.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HSBC261127C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0232, "vega": 0.0344, "theta": -0.0208, "rho": 0.0047, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00099000", "bid": 8.8, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0236, "vega": 0.0271, "theta": -0.0201, "rho": -0.0229, "theo": 10.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "HSBC261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.3915, "open_interest": 2.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0196, "vega": 0.0297, "theta": -0.0182, "rho": 0.0039, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:26:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00100000", "bid": 9.2, "bid_size": 9.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.3004, "open_interest": 4.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0194, "vega": 0.0223, "theta": -0.0169, "rho": -0.0213, "theo": 11.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-27T15:03:32", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HSBC261127C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.4092, "open_interest": 2.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0165, "vega": 0.0257, "theta": -0.016, "rho": 0.0032, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T15:03:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00101000", "bid": 10.7, "bid_size": 5.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0158, "vega": 0.0177, "theta": -0.0139, "rho": -0.0198, "theo": 12.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "HSBC261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.5346, "open_interest": 12.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0139, "vega": 0.0222, "theta": -0.014, "rho": 0.0027, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:06:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00102000", "bid": 11.1, "bid_size": 8.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0128, "vega": 0.0147, "theta": -0.0113, "rho": -0.0184, "theo": 13.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "HSBC261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.4535, "open_interest": 12.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0118, "vega": 0.0192, "theta": -0.0123, "rho": 0.0022, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T11:06:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00103000", "bid": 11.9, "bid_size": 10.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0103, "vega": 0.0112, "theta": -0.009, "rho": -0.017, "theo": 14.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "HSBC261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.01, "vega": 0.0167, "theta": -0.0108, "rho": 0.0019, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-19T09:46:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00104000", "bid": 12.9, "bid_size": 8.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0082, "vega": 0.0095, "theta": -0.007, "rho": -0.0159, "theo": 15.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "HSBC261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6109, "open_interest": 13.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0085, "vega": 0.0145, "theta": -0.0095, "rho": 0.0016, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00105000", "bid": 13.9, "bid_size": 2.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0066, "vega": 0.0073, "theta": -0.0052, "rho": -0.0148, "theo": 16.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "HSBC261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0072, "vega": 0.0126, "theta": -0.0084, "rho": 0.0013, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00106000", "bid": 14.9, "bid_size": 8.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0052, "vega": 0.0056, "theta": -0.0038, "rho": -0.0149, "theo": 17.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HSBC261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7211, "open_interest": 4.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0039, "vega": 0.0073, "theta": -0.0052, "rho": 0.0007, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-27T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261127P00110000", "bid": 18.9, "bid_size": 8.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.002, "vega": 0.0023, "theta": 0.0, "rho": -0.0133, "theo": 21.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "HSBC261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0029, "rho": 0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00115000", "bid": 23.9, "bid_size": 8.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": -0.0129, "theo": 26.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "HSBC261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0022, "theta": -0.0017, "rho": 0.0002, "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": 0.975000023841858}, {"option": "HSBC261127P00120000", "bid": 28.9, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0133, "theo": 31.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "HSBC261127P00125000", "bid": 33.9, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0138, "theo": 36.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261204C00055000", "bid": 32.3, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "HSBC261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0064, "rho": -0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204C00060000", "bid": 27.3, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HSBC261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0019, "vega": 0.0082, "theta": -0.0082, "rho": -0.0009, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261204C00065000", "bid": 22.3, "bid_size": 8.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": 0.0034, "theo": 24.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HSBC261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0034, "vega": 0.0123, "theta": -0.0107, "rho": -0.0015, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HSBC261204C00070000", "bid": 17.3, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0058, "vega": 0.0063, "theta": -0.0065, "rho": 0.0124, "theo": 19.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "HSBC261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0061, "vega": 0.0192, "theta": -0.0145, "rho": -0.0025, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261204C00074000", "bid": 13.3, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0146, "vega": 0.0189, "theta": -0.0309, "rho": 0.0308, "theo": 15.4541, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0102, "vega": 0.0284, "theta": -0.019, "rho": -0.004, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HSBC261204C00075000", "bid": 12.3, "bid_size": 10.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.017, "vega": 0.0208, "theta": -0.0341, "rho": 0.0308, "theo": 14.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "HSBC261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0117, "vega": 0.0314, "theta": -0.0204, "rho": -0.0045, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HSBC261204C00076000", "bid": 11.3, "bid_size": 10.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0196, "vega": 0.0313, "theta": -0.037, "rho": 0.0494, "theo": 13.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "HSBC261204P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.4395, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0134, "vega": 0.0347, "theta": -0.0219, "rho": -0.0052, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HSBC261204C00077000", "bid": 10.4, "bid_size": 1.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.021, "vega": 0.0347, "theta": -0.0336, "rho": 0.0494, "theo": 12.5451, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0154, "vega": 0.0387, "theta": -0.0236, "rho": -0.0059, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HSBC261204C00078000", "bid": 10.0, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0223, "vega": 0.0394, "theta": -0.0293, "rho": 0.0493, "theo": 11.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HSBC261204P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0178, "vega": 0.0427, "theta": -0.0253, "rho": -0.0068, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "HSBC261204C00079000", "bid": 8.6, "bid_size": 16.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0239, "vega": 0.0467, "theta": -0.0277, "rho": 0.0585, "theo": 10.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-03T10:05:43", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HSBC261204P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0204, "vega": 0.0476, "theta": -0.0272, "rho": -0.0079, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "HSBC261204C00080000", "bid": 7.5, "bid_size": 4.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0255, "vega": 0.0517, "theta": -0.0287, "rho": 0.058, "theo": 9.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HSBC261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0236, "vega": 0.0526, "theta": -0.0293, "rho": -0.009, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "HSBC261204C00081000", "bid": 7.3, "bid_size": 12.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0276, "vega": 0.058, "theta": -0.0301, "rho": 0.0592, "theo": 8.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "HSBC261204P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0271, "vega": 0.0586, "theta": -0.0314, "rho": -0.0105, "theo": 0.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:35:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC261204C00082000", "bid": 6.4, "bid_size": 27.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0311, "vega": 0.0641, "theta": -0.0324, "rho": 0.0581, "theo": 7.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "HSBC261204P00082000", "bid": 0.3, "bid_size": 13.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.3625, "open_interest": 1.0, "volume": 1.0, "delta": -0.1678, "gamma": 0.0311, "vega": 0.0644, "theta": -0.0337, "rho": -0.012, "theo": 0.7429, "change": -0.85, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:47:47", "percent_change": -51.5152, "prev_day_close": 1.64999997615814}, {"option": "HSBC261204C00083000", "bid": 5.6, "bid_size": 25.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0351, "vega": 0.0706, "theta": -0.0348, "rho": 0.0567, "theo": 7.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HSBC261204P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0355, "vega": 0.0711, "theta": -0.036, "rho": -0.014, "theo": 0.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HSBC261204C00084000", "bid": 4.6, "bid_size": 27.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0397, "vega": 0.0773, "theta": -0.0371, "rho": 0.0548, "theo": 6.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "HSBC261204P00084000", "bid": 0.6, "bid_size": 11.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0402, "vega": 0.0776, "theta": -0.0382, "rho": -0.0162, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HSBC261204C00085000", "bid": 4.4, "bid_size": 17.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0446, "vega": 0.0838, "theta": -0.0393, "rho": 0.0526, "theo": 5.4307, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00085000", "bid": 1.0, "bid_size": 17.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.2883, "open_interest": 2.0, "volume": 1.0, "delta": -0.2682, "gamma": 0.0452, "vega": 0.0842, "theta": -0.0403, "rho": -0.0187, "theo": 1.236, "change": -1.465, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T09:30:04", "percent_change": -50.0855, "prev_day_close": 2.92500007152557}, {"option": "HSBC261204C00086000", "bid": 4.0, "bid_size": 19.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0494, "vega": 0.0901, "theta": -0.0412, "rho": 0.0498, "theo": 4.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "HSBC261204P00086000", "bid": 1.25, "bid_size": 3.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0502, "vega": 0.0905, "theta": -0.0422, "rho": -0.0216, "theo": 1.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HSBC261204C00087000", "bid": 2.9, "bid_size": 18.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0538, "vega": 0.0954, "theta": -0.0428, "rho": 0.0465, "theo": 3.9729, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00087000", "bid": 1.5, "bid_size": 11.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.2712, "open_interest": 1.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0547, "vega": 0.0956, "theta": -0.0437, "rho": -0.0247, "theo": 1.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-27T12:34:48", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HSBC261204C00088000", "bid": 3.0, "bid_size": 35.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.267, "open_interest": 8.0, "volume": 8.0, "delta": 0.5866, "gamma": 0.0574, "vega": 0.0993, "theta": -0.0437, "rho": 0.0428, "theo": 3.3324, "change": 1.745, "open": 2.35, "high": 3.07, "low": 2.35, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T11:12:25", "percent_change": 131.698, "prev_day_close": 1.32500001788139}, {"option": "HSBC261204P00088000", "bid": 1.6, "bid_size": 12.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.2692, "open_interest": 1.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0584, "vega": 0.0994, "theta": -0.0447, "rho": -0.0278, "theo": 2.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T14:21:20", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HSBC261204C00089000", "bid": 2.6, "bid_size": 22.0, "ask": 3.0, "ask_size": 27.0, "iv": 0.2645, "open_interest": 10.0, "volume": 15.0, "delta": 0.5284, "gamma": 0.0596, "vega": 0.1015, "theta": -0.044, "rho": 0.0388, "theo": 2.761, "change": 1.725, "open": 2.3, "high": 2.8, "low": 2.3, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:22:22", "percent_change": 168.293, "prev_day_close": 1.02499997615814}, {"option": "HSBC261204P00089000", "bid": 2.35, "bid_size": 11.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0608, "vega": 0.1014, "theta": -0.0449, "rho": -0.031, "theo": 2.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T14:21:20", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "HSBC261204C00090000", "bid": 2.1, "bid_size": 24.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.2662, "open_interest": 4.0, "volume": 24.0, "delta": 0.4685, "gamma": 0.0603, "vega": 0.1014, "theta": -0.0435, "rho": 0.0345, "theo": 2.2633, "change": 1.695, "open": 2.05, "high": 2.4, "low": 1.9, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T12:40:36", "percent_change": 251.111, "prev_day_close": 0.674999982118606}, {"option": "HSBC261204P00090000", "bid": 2.85, "bid_size": 11.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0617, "vega": 0.101, "theta": -0.0444, "rho": -0.0339, "theo": 3.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-27T09:33:23", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HSBC261204C00091000", "bid": 0.95, "bid_size": 12.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.2546, "open_interest": 0.0, "volume": 3.0, "delta": 0.4093, "gamma": 0.0592, "vega": 0.0992, "theta": -0.0423, "rho": 0.0302, "theo": 1.8399, "change": 0.775, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:03:53", "percent_change": 68.8889, "prev_day_close": 1.12499997764826}, {"option": "HSBC261204P00091000", "bid": 2.75, "bid_size": 28.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0609, "vega": 0.098, "theta": -0.0432, "rho": -0.0361, "theo": 3.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "HSBC261204C00092000", "bid": 1.25, "bid_size": 30.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.2546, "open_interest": 0.0, "volume": 2.0, "delta": 0.353, "gamma": 0.0567, "vega": 0.0949, "theta": -0.0404, "rho": 0.0261, "theo": 1.4877, "change": 0.625, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:11:56", "percent_change": 71.4286, "prev_day_close": 0.875}, {"option": "HSBC261204P00092000", "bid": 3.8, "bid_size": 24.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0586, "vega": 0.0929, "theta": -0.0413, "rho": -0.038, "theo": 4.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "HSBC261204C00093000", "bid": 1.0, "bid_size": 12.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0529, "vega": 0.0891, "theta": -0.038, "rho": 0.0223, "theo": 1.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HSBC261204P00093000", "bid": 3.9, "bid_size": 25.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.055, "vega": 0.0871, "theta": -0.039, "rho": -0.0393, "theo": 5.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HSBC261204C00094000", "bid": 0.75, "bid_size": 11.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0483, "vega": 0.0823, "theta": -0.0352, "rho": 0.0189, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T09:44:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HSBC261204P00094000", "bid": 5.1, "bid_size": 31.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.2521, "open_interest": 0.0, "volume": 5.0, "delta": -0.7597, "gamma": 0.0506, "vega": 0.0794, "theta": -0.0363, "rho": -0.0396, "theo": 5.8068, "change": -4.0, "open": 5.52, "high": 5.95, "low": 5.5, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T11:47:51", "percent_change": -40.201, "prev_day_close": 9.95000004768372}, {"option": "HSBC261204C00095000", "bid": 0.15, "bid_size": 22.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.2299, "open_interest": 2.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0434, "vega": 0.075, "theta": -0.0324, "rho": 0.0159, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T09:46:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HSBC261204P00095000", "bid": 5.2, "bid_size": 26.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0457, "vega": 0.0707, "theta": -0.0334, "rho": -0.039, "theo": 6.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HSBC261204C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0384, "vega": 0.0677, "theta": -0.0295, "rho": 0.0134, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HSBC261204P00096000", "bid": 5.8, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0408, "vega": 0.0622, "theta": -0.0305, "rho": -0.0377, "theo": 7.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HSBC261204C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0338, "vega": 0.0606, "theta": -0.0267, "rho": 0.0112, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261204P00097000", "bid": 6.9, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.036, "vega": 0.0547, "theta": -0.0275, "rho": -0.036, "theo": 8.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "HSBC261204C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0294, "vega": 0.0539, "theta": -0.024, "rho": 0.0094, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HSBC261204P00098000", "bid": 7.8, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0314, "vega": 0.0465, "theta": -0.0247, "rho": -0.0335, "theo": 9.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HSBC261204C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0256, "vega": 0.0478, "theta": -0.0216, "rho": 0.0079, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00099000", "bid": 8.0, "bid_size": 9.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0271, "vega": 0.0399, "theta": -0.0218, "rho": -0.0314, "theo": 10.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "HSBC261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0221, "vega": 0.0423, "theta": -0.0194, "rho": 0.0067, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HSBC261204P00100000", "bid": 9.7, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0232, "vega": 0.0333, "theta": -0.0191, "rho": -0.0292, "theo": 11.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HSBC261204C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0191, "vega": 0.0374, "theta": -0.0173, "rho": 0.0056, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00101000", "bid": 10.7, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0196, "vega": 0.028, "theta": -0.0164, "rho": -0.0261, "theo": 12.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "HSBC261204C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0165, "vega": 0.033, "theta": -0.0155, "rho": 0.0048, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00102000", "bid": 11.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0164, "vega": 0.0227, "theta": -0.0139, "rho": -0.0246, "theo": 13.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "HSBC261204C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0143, "vega": 0.0291, "theta": -0.0139, "rho": 0.004, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HSBC261204P00103000", "bid": 11.9, "bid_size": 8.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0137, "vega": 0.0192, "theta": -0.0116, "rho": -0.0228, "theo": 14.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "HSBC261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0123, "vega": 0.0257, "theta": -0.0124, "rho": 0.0034, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00104000", "bid": 12.9, "bid_size": 8.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0113, "vega": 0.0148, "theta": -0.0093, "rho": -0.0203, "theo": 15.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "HSBC261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0107, "vega": 0.0227, "theta": -0.0111, "rho": 0.003, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00105000", "bid": 13.9, "bid_size": 8.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0093, "vega": 0.0126, "theta": -0.0074, "rho": -0.0194, "theo": 16.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "HSBC261204C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0092, "vega": 0.02, "theta": -0.01, "rho": 0.0025, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00106000", "bid": 14.9, "bid_size": 8.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0075, "vega": 0.0101, "theta": -0.0057, "rho": -0.0172, "theo": 17.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HSBC261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0053, "vega": 0.0124, "theta": -0.0064, "rho": 0.0014, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00110000", "bid": 18.9, "bid_size": 8.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0007, "rho": -0.0144, "theo": 21.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "HSBC261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0028, "vega": 0.007, "theta": -0.0038, "rho": 0.0007, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00115000", "bid": 23.9, "bid_size": 8.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0011, "theta": 0.0, "rho": -0.0135, "theo": 26.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "HSBC261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0015, "vega": 0.0041, "theta": -0.0024, "rho": 0.0004, "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": "HSBC261204P00120000", "bid": 28.9, "bid_size": 2.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0134, "theo": 31.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0015, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "HSBC261204P00125000", "bid": 33.9, "bid_size": 1.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0138, "theo": 36.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261211C00055000", "bid": 32.3, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "HSBC261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0061, "rho": -0.0009, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261211C00060000", "bid": 27.3, "bid_size": 2.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HSBC261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0021, "vega": 0.0102, "theta": -0.0077, "rho": -0.0013, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HSBC261211C00065000", "bid": 22.3, "bid_size": 8.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0026, "vega": 0.002, "theta": 0.0, "rho": 0.0058, "theo": 24.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HSBC261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0036, "vega": 0.0152, "theta": -0.01, "rho": -0.0021, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HSBC261211C00070000", "bid": 17.3, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0092, "vega": 0.011, "theta": -0.0237, "rho": 0.0232, "theo": 19.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "HSBC261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0065, "vega": 0.0236, "theta": -0.0135, "rho": -0.0035, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HSBC261211C00074000", "bid": 13.4, "bid_size": 3.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0145, "vega": 0.0319, "theta": -0.0207, "rho": 0.0544, "theo": 15.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "HSBC261211P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0107, "vega": 0.0343, "theta": -0.0176, "rho": -0.0055, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC261211C00075000", "bid": 12.4, "bid_size": 8.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0154, "vega": 0.0366, "theta": -0.0198, "rho": 0.0685, "theo": 14.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HSBC261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0122, "vega": 0.0378, "theta": -0.0188, "rho": -0.0062, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HSBC261211C00076000", "bid": 11.7, "bid_size": 3.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0161, "vega": 0.0404, "theta": -0.0199, "rho": 0.0686, "theo": 13.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HSBC261211P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0139, "vega": 0.0419, "theta": -0.0202, "rho": -0.0071, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "HSBC261211C00077000", "bid": 10.5, "bid_size": 3.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0168, "vega": 0.0458, "theta": -0.0202, "rho": 0.0732, "theo": 12.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "HSBC261211P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0159, "vega": 0.046, "theta": -0.0216, "rho": -0.008, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "HSBC261211C00078000", "bid": 9.8, "bid_size": 3.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0186, "vega": 0.0506, "theta": -0.0218, "rho": 0.073, "theo": 11.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HSBC261211P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0181, "vega": 0.0508, "theta": -0.0232, "rho": -0.0091, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HSBC261211C00079000", "bid": 9.1, "bid_size": 3.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0206, "vega": 0.0558, "theta": -0.0235, "rho": 0.0726, "theo": 10.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HSBC261211P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0207, "vega": 0.0561, "theta": -0.0248, "rho": -0.0104, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HSBC261211C00080000", "bid": 8.1, "bid_size": 9.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0234, "vega": 0.0615, "theta": -0.0253, "rho": 0.0719, "theo": 9.8811, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0236, "vega": 0.0618, "theta": -0.0266, "rho": -0.0119, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HSBC261211C00081000", "bid": 7.5, "bid_size": 9.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0266, "vega": 0.0676, "theta": -0.0272, "rho": 0.0709, "theo": 8.985, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00081000", "bid": 0.3, "bid_size": 4.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0269, "vega": 0.068, "theta": -0.0284, "rho": -0.0137, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211C00082000", "bid": 6.6, "bid_size": 5.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0301, "vega": 0.0742, "theta": -0.0292, "rho": 0.0696, "theo": 8.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HSBC261211P00082000", "bid": 0.45, "bid_size": 3.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0305, "vega": 0.0745, "theta": -0.0303, "rho": -0.0158, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "HSBC261211C00083000", "bid": 5.2, "bid_size": 9.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.034, "vega": 0.081, "theta": -0.0311, "rho": 0.0678, "theo": 7.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "HSBC261211P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0345, "vega": 0.0814, "theta": -0.0322, "rho": -0.018, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HSBC261211C00084000", "bid": 4.9, "bid_size": 11.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0381, "vega": 0.0879, "theta": -0.033, "rho": 0.0656, "theo": 6.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "HSBC261211P00084000", "bid": 0.7, "bid_size": 5.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0387, "vega": 0.0885, "theta": -0.034, "rho": -0.0208, "theo": 1.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HSBC261211C00085000", "bid": 4.2, "bid_size": 7.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0423, "vega": 0.0947, "theta": -0.0348, "rho": 0.063, "theo": 5.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "HSBC261211P00085000", "bid": 0.7, "bid_size": 12.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.2695, "open_interest": 1.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.043, "vega": 0.0951, "theta": -0.0358, "rho": -0.0236, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T10:01:34", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HSBC261211C00086000", "bid": 3.9, "bid_size": 14.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0464, "vega": 0.101, "theta": -0.0363, "rho": 0.0598, "theo": 4.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "HSBC261211P00086000", "bid": 1.25, "bid_size": 8.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0472, "vega": 0.1014, "theta": -0.0373, "rho": -0.0269, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HSBC261211C00087000", "bid": 3.1, "bid_size": 12.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0502, "vega": 0.1064, "theta": -0.0375, "rho": 0.056, "theo": 4.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HSBC261211P00087000", "bid": 1.5, "bid_size": 8.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0511, "vega": 0.1068, "theta": -0.0384, "rho": -0.0307, "theo": 1.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "HSBC261211C00088000", "bid": 2.6, "bid_size": 45.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0532, "vega": 0.1103, "theta": -0.0382, "rho": 0.0519, "theo": 3.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "HSBC261211P00088000", "bid": 1.6, "bid_size": 11.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0543, "vega": 0.1104, "theta": -0.0392, "rho": -0.0341, "theo": 2.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HSBC261211C00089000", "bid": 2.65, "bid_size": 29.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.2552, "open_interest": 1.0, "volume": 3.0, "delta": 0.5323, "gamma": 0.0552, "vega": 0.1126, "theta": -0.0384, "rho": 0.0474, "theo": 3.0022, "change": 1.925, "open": 2.55, "high": 3.1, "low": 2.55, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:27:16", "percent_change": 163.83, "prev_day_close": 1.17500001192093}, {"option": "HSBC261211P00089000", "bid": 2.55, "bid_size": 11.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0566, "vega": 0.1124, "theta": -0.0394, "rho": -0.0373, "theo": 2.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HSBC261211C00090000", "bid": 1.85, "bid_size": 34.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.257, "open_interest": 0.0, "volume": 8.0, "delta": 0.4767, "gamma": 0.056, "vega": 0.1128, "theta": -0.0381, "rho": 0.0426, "theo": 2.4957, "change": 1.75, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T13:27:10", "percent_change": 205.882, "prev_day_close": 0.849999994039536}, {"option": "HSBC261211P00090000", "bid": 3.0, "bid_size": 11.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0576, "vega": 0.1122, "theta": -0.039, "rho": -0.0409, "theo": 3.2432, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211C00091000", "bid": 1.55, "bid_size": 13.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0555, "vega": 0.1108, "theta": -0.0371, "rho": 0.0378, "theo": 2.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261211P00091000", "bid": 3.4, "bid_size": 23.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0573, "vega": 0.1096, "theta": -0.0381, "rho": -0.0437, "theo": 3.8101, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211C00092000", "bid": 1.0, "bid_size": 9.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0536, "vega": 0.1069, "theta": -0.0356, "rho": 0.0331, "theo": 1.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HSBC261211P00092000", "bid": 3.1, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0557, "vega": 0.1051, "theta": -0.0366, "rho": -0.046, "theo": 4.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "HSBC261211C00093000", "bid": 1.05, "bid_size": 8.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0507, "vega": 0.1013, "theta": -0.0336, "rho": 0.0286, "theo": 1.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HSBC261211P00093000", "bid": 4.7, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.053, "vega": 0.0984, "theta": -0.0348, "rho": -0.0471, "theo": 5.144, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211C00094000", "bid": 0.75, "bid_size": 4.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.047, "vega": 0.0944, "theta": -0.0314, "rho": 0.0245, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HSBC261211P00094000", "bid": 4.5, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0495, "vega": 0.0906, "theta": -0.0326, "rho": -0.0469, "theo": 5.8987, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211C00095000", "bid": 0.4, "bid_size": 2.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0428, "vega": 0.0869, "theta": -0.029, "rho": 0.0209, "theo": 0.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HSBC261211P00095000", "bid": 5.3, "bid_size": 4.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0456, "vega": 0.082, "theta": -0.0302, "rho": -0.0468, "theo": 6.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HSBC261211C00096000", "bid": 0.05, "bid_size": 2.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0385, "vega": 0.0791, "theta": -0.0265, "rho": 0.0177, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HSBC261211P00096000", "bid": 6.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0413, "vega": 0.0729, "theta": -0.0278, "rho": -0.0456, "theo": 7.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "HSBC261211C00097000", "bid": 0.05, "bid_size": 5.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0342, "vega": 0.0713, "theta": -0.024, "rho": 0.015, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HSBC261211P00097000", "bid": 6.2, "bid_size": 5.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.037, "vega": 0.0637, "theta": -0.0253, "rho": -0.0426, "theo": 8.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "HSBC261211C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0302, "vega": 0.0639, "theta": -0.0217, "rho": 0.0126, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261211P00098000", "bid": 7.1, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0327, "vega": 0.0547, "theta": -0.0228, "rho": -0.0401, "theo": 9.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "HSBC261211C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0264, "vega": 0.0569, "theta": -0.0195, "rho": 0.0106, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261211P00099000", "bid": 8.2, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0285, "vega": 0.0464, "theta": -0.0203, "rho": -0.0371, "theo": 10.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "HSBC261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.023, "vega": 0.0505, "theta": -0.0175, "rho": 0.009, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HSBC261211P00100000", "bid": 9.0, "bid_size": 6.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0246, "vega": 0.0384, "theta": -0.0178, "rho": -0.0336, "theo": 11.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HSBC261211C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.02, "vega": 0.0447, "theta": -0.0156, "rho": 0.0076, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00101000", "bid": 10.0, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0209, "vega": 0.032, "theta": -0.0153, "rho": -0.0308, "theo": 12.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "HSBC261211C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0173, "vega": 0.0394, "theta": -0.0139, "rho": 0.0064, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00102000", "bid": 10.9, "bid_size": 9.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0174, "vega": 0.0254, "theta": -0.0128, "rho": -0.0268, "theo": 13.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "HSBC261211C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.015, "vega": 0.0348, "theta": -0.0124, "rho": 0.0054, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00103000", "bid": 12.0, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0144, "vega": 0.0211, "theta": -0.0105, "rho": -0.0242, "theo": 14.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "HSBC261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.013, "vega": 0.0307, "theta": -0.011, "rho": 0.0046, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00104000", "bid": 12.9, "bid_size": 8.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0117, "vega": 0.0161, "theta": -0.0083, "rho": -0.0209, "theo": 15.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "HSBC261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0112, "vega": 0.027, "theta": -0.0098, "rho": 0.0039, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00105000", "bid": 13.9, "bid_size": 6.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0094, "vega": 0.0127, "theta": -0.0063, "rho": -0.0201, "theo": 16.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "HSBC261211C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0097, "vega": 0.0238, "theta": -0.0088, "rho": 0.0033, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00106000", "bid": 14.9, "bid_size": 6.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0074, "vega": 0.0101, "theta": -0.0046, "rho": -0.0172, "theo": 17.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "HSBC261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0055, "vega": 0.0144, "theta": -0.0055, "rho": 0.0018, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00110000", "bid": 18.9, "bid_size": 8.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0025, "vega": 0.0028, "theta": 0.0, "rho": -0.0139, "theo": 21.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "HSBC261211C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0028, "vega": 0.0079, "theta": -0.0032, "rho": 0.0009, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00115000", "bid": 23.9, "bid_size": 8.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": -0.013, "theo": 26.0518, "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": 30.7999992370606}, {"option": "HSBC261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.0044, "theta": -0.0018, "rho": 0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 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": "HSBC261211P00120000", "bid": 28.9, "bid_size": 8.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0132, "theo": 31.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0011, "rho": 0.0002, "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": 1.07500004768372}, {"option": "HSBC261211P00125000", "bid": 33.9, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0137, "theo": 36.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261218C00035000", "bid": 52.3, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 1.3218, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 54.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-08-13T14:31:06", "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "HSBC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.8389, "open_interest": 48.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0024, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:42:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218C00040000", "bid": 47.3, "bid_size": 2.0, "ask": 51.5, "ask_size": 1.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 49.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-08-05T11:16:50", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "HSBC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.0814, "open_interest": 876.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0028, "rho": -0.0004, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T15:45:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218C00045000", "bid": 42.3, "bid_size": 2.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 44.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "HSBC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9067, "open_interest": 43.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0032, "rho": -0.0005, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T11:56:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218C00050000", "bid": 37.3, "bid_size": 2.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 39.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-05-06T14:41:14", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "HSBC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.7115, "open_interest": 46.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0039, "rho": -0.0007, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:08:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218C00055000", "bid": 33.1, "bid_size": 5.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 34.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-03-12T13:29:55", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "HSBC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 39.0, "iv": 0.6372, "open_interest": 7.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.0073, "theta": -0.0048, "rho": -0.001, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:32:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HSBC261218C00060000", "bid": 28.8, "bid_size": 13.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.6307, "open_interest": 8.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 29.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-28T10:25:20", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "HSBC261218P00060000", "bid": 0.05, "bid_size": 7.0, "ask": 0.15, "ask_size": 81.0, "iv": 0.557, "open_interest": 134.0, "volume": 2.0, "delta": -0.0133, "gamma": 0.002, "vega": 0.0107, "theta": -0.0062, "rho": -0.0015, "theo": 0.0788, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:52:28", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "HSBC261218C00065000", "bid": 23.8, "bid_size": 19.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.5107, "open_interest": 87.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0044, "vega": 0.0035, "theta": -0.0062, "rho": 0.0114, "theo": 24.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-06-23T10:22:00", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "HSBC261218P00065000", "bid": 0.05, "bid_size": 45.0, "ask": 0.2, "ask_size": 85.0, "iv": 0.4742, "open_interest": 586.0, "volume": 113.0, "delta": -0.0216, "gamma": 0.0036, "vega": 0.0162, "theta": -0.0083, "rho": -0.0024, "theo": 0.119, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:34:14", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "HSBC261218C00070000", "bid": 18.9, "bid_size": 177.0, "ask": 20.2, "ask_size": 34.0, "iv": 0.4402, "open_interest": 721.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0092, "vega": 0.0239, "theta": -0.0151, "rho": 0.0731, "theo": 19.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-05-13T10:28:26", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HSBC261218P00070000", "bid": 0.1, "bid_size": 40.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.4013, "open_interest": 1465.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0064, "vega": 0.0257, "theta": -0.0115, "rho": -0.0041, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T10:49:53", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HSBC261218C00075000", "bid": 14.1, "bid_size": 26.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.3289, "open_interest": 69.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0121, "vega": 0.0418, "theta": -0.0137, "rho": 0.0859, "theo": 14.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-02T10:13:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HSBC261218P00075000", "bid": 0.2, "bid_size": 112.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.3421, "open_interest": 4905.0, "volume": 76.0, "delta": -0.0697, "gamma": 0.0122, "vega": 0.0419, "theta": -0.0163, "rho": -0.0074, "theo": 0.3451, "change": -0.33, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:42:11", "percent_change": -50.7692, "prev_day_close": 0.650000005960464}, {"option": "HSBC261218C00080000", "bid": 9.6, "bid_size": 86.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.3041, "open_interest": 396.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0232, "vega": 0.0684, "theta": -0.0215, "rho": 0.0842, "theo": 10.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T12:45:07", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HSBC261218P00080000", "bid": 0.45, "bid_size": 1.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.2999, "open_interest": 3659.0, "volume": 9.0, "delta": -0.1383, "gamma": 0.0235, "vega": 0.0689, "theta": -0.0234, "rho": -0.0145, "theo": 0.6819, "change": -0.85, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:49:20", "percent_change": -56.6667, "prev_day_close": 1.5}, {"option": "HSBC261218C00085000", "bid": 5.6, "bid_size": 61.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.2675, "open_interest": 1553.0, "volume": 29.0, "delta": 0.7218, "gamma": 0.0408, "vega": 0.104, "theta": -0.0302, "rho": 0.0736, "theo": 5.8272, "change": 2.645, "open": 5.4, "high": 5.47, "low": 5.1, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T11:06:41", "percent_change": 93.6283, "prev_day_close": 2.82500004768372}, {"option": "HSBC261218P00085000", "bid": 1.4, "bid_size": 28.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.2638, "open_interest": 1948.0, "volume": 20.0, "delta": -0.2823, "gamma": 0.0416, "vega": 0.1044, "theta": -0.0315, "rho": -0.0284, "theo": 1.4896, "change": -1.93, "open": 1.58, "high": 1.77, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:42:11", "percent_change": -56.7647, "prev_day_close": 3.39999997615814}, {"option": "HSBC261218C00090000", "bid": 2.6, "bid_size": 32.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.2426, "open_interest": 899.0, "volume": 195.0, "delta": 0.4843, "gamma": 0.0533, "vega": 0.1231, "theta": -0.0333, "rho": 0.0508, "theo": 2.6832, "change": 1.8, "open": 2.5, "high": 2.85, "low": 2.25, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T14:00:08", "percent_change": 180.0, "prev_day_close": 0.999999970197678}, {"option": "HSBC261218P00090000", "bid": 3.2, "bid_size": 24.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.2412, "open_interest": 2486.0, "volume": 5.0, "delta": -0.5262, "gamma": 0.0551, "vega": 0.1224, "theta": -0.0344, "rho": -0.0474, "theo": 3.3504, "change": -3.3, "open": 3.2, "high": 3.4, "low": 3.2, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:44:32", "percent_change": -50.0, "prev_day_close": 6.60000014305115}, {"option": "HSBC261218C00095000", "bid": 0.9, "bid_size": 39.0, "ask": 1.6, "ask_size": 83.0, "iv": 0.262, "open_interest": 668.0, "volume": 25.0, "delta": 0.2427, "gamma": 0.0427, "vega": 0.0973, "theta": -0.0257, "rho": 0.0258, "theo": 0.9961, "change": 0.7, "open": 0.82, "high": 1.02, "low": 0.82, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:47:38", "percent_change": 233.333, "prev_day_close": 0.299999997019768}, {"option": "HSBC261218P00095000", "bid": 6.3, "bid_size": 32.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.2281, "open_interest": 1010.0, "volume": 0.0, "delta": -0.78, "gamma": 0.046, "vega": 0.0907, "theta": -0.0267, "rho": -0.0533, "theo": 6.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T13:56:10", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HSBC261218C00100000", "bid": 0.2, "bid_size": 86.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.2409, "open_interest": 1956.0, "volume": 37.0, "delta": 0.1024, "gamma": 0.0234, "vega": 0.0564, "theta": -0.0151, "rho": 0.0109, "theo": 0.3489, "change": 0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:48:05", "percent_change": 200.0, "prev_day_close": 0.100000003352761}, {"option": "HSBC261218P00100000", "bid": 10.8, "bid_size": 24.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.2502, "open_interest": 1633.0, "volume": 1.0, "delta": -0.9323, "gamma": 0.0253, "vega": 0.0396, "theta": -0.0146, "rho": -0.0354, "theo": 11.181, "change": -3.9, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:32:05", "percent_change": -24.5283, "prev_day_close": 15.9000000953674}, {"option": "HSBC261218C00105000", "bid": 0.05, "bid_size": 62.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.249, "open_interest": 1532.0, "volume": 20.0, "delta": 0.0418, "gamma": 0.0111, "vega": 0.0288, "theta": -0.0079, "rho": 0.0044, "theo": 0.1279, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:58:31", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218P00105000", "bid": 15.4, "bid_size": 45.0, "ask": 16.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 2002.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0075, "vega": 0.0093, "theta": -0.0022, "rho": -0.0171, "theo": 16.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-10-20T11:03:10", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "HSBC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.293, "open_interest": 1121.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.005, "vega": 0.0142, "theta": -0.004, "rho": 0.0018, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:23:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC261218P00110000", "bid": 20.4, "bid_size": 15.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": -0.0126, "theo": 21.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.23, "last_trade_time": "2026-09-29T10:09:39", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HSBC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4963, "open_interest": 395.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0023, "vega": 0.007, "theta": -0.0021, "rho": 0.0008, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:48:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HSBC261218P00115000", "bid": 23.9, "bid_size": 9.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0127, "theo": 26.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-29T13:46:12", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "HSBC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5573, "open_interest": 228.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0011, "rho": 0.0004, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T13:24:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261218P00120000", "bid": 28.9, "bid_size": 2.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 31.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7184, "open_interest": 13.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:50:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261218P00125000", "bid": 33.9, "bid_size": 2.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0137, "theo": 36.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7768, "open_interest": 35.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-02T14:45:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261218P00130000", "bid": 38.9, "bid_size": 2.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0143, "theo": 41.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "HSBC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8318, "open_interest": 60.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:38:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC261218P00135000", "bid": 43.9, "bid_size": 2.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0148, "theo": 46.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "HSBC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8838, "open_interest": 43.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:22:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HSBC261218P00140000", "bid": 48.9, "bid_size": 8.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0154, "theo": 51.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "HSBC270115C00023000", "bid": 64.3, "bid_size": 8.0, "ask": 68.5, "ask_size": 1.0, "iv": 1.4814, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 66.3934, "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": 61.6499996185303}, {"option": "HSBC270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.4559, "open_interest": 262.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T15:43:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HSBC270115C00025000", "bid": 62.3, "bid_size": 8.0, "ask": 66.5, "ask_size": 1.0, "iv": 1.3782, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 64.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "HSBC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.9109, "open_interest": 17.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0013, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-02-26T10:26:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC270115C00028000", "bid": 59.3, "bid_size": 8.0, "ask": 63.5, "ask_size": 1.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 61.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2025-05-01T11:01:48", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "HSBC270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7515, "open_interest": 16.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0014, "rho": -0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:47:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00030000", "bid": 57.3, "bid_size": 8.0, "ask": 61.5, "ask_size": 1.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 59.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2025-03-06T14:13:35", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "HSBC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.3388, "open_interest": 161.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0015, "rho": -0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T09:47:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00033000", "bid": 54.3, "bid_size": 8.0, "ask": 58.5, "ask_size": 1.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 56.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2025-06-25T10:32:03", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "HSBC270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.9213, "open_interest": 76.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.003, "theta": -0.0017, "rho": -0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2025-10-28T12:05:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00035000", "bid": 52.3, "bid_size": 9.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.9637, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 54.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-08-13T14:31:06", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "HSBC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 77.0, "iv": 0.8701, "open_interest": 138.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0018, "rho": -0.0005, "theo": 0.0284, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:46:47", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00038000", "bid": 49.3, "bid_size": 8.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 51.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-03-12T15:47:00", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "HSBC270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.7986, "open_interest": 1379.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0041, "theta": -0.002, "rho": -0.0006, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T10:40:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00040000", "bid": 47.3, "bid_size": 9.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.7969, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 49.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-08-10T13:16:37", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "HSBC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.754, "open_interest": 404.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0022, "rho": -0.0007, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:45:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115C00042000", "bid": 45.3, "bid_size": 9.0, "ask": 49.5, "ask_size": 9.0, "iv": 0.7346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 47.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-25T11:57:14", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "HSBC270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1945, "open_interest": 141.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0024, "rho": -0.0008, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T12:30:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270115C00045000", "bid": 42.3, "bid_size": 9.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.6434, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0025, "theta": 0.0, "rho": 0.0248, "theo": 44.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-07-06T10:23:43", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "HSBC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.6515, "open_interest": 56.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0028, "rho": -0.001, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HSBC270115C00047000", "bid": 41.8, "bid_size": 12.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.7046, "open_interest": 6.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0009, "vega": 0.0064, "theta": 0.0, "rho": 0.0845, "theo": 42.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-03-20T15:57:26", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "HSBC270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.646, "open_interest": 78.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0074, "theta": -0.003, "rho": -0.0012, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-03-06T09:37:00", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HSBC270115C00050000", "bid": 38.8, "bid_size": 12.0, "ask": 40.2, "ask_size": 12.0, "iv": 0.6226, "open_interest": 4.0, "volume": 0.0, "delta": 0.992, "gamma": 0.001, "vega": 0.0091, "theta": 0.0, "rho": 0.1001, "theo": 39.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-18T13:17:55", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "HSBC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.5894, "open_interest": 324.0, "volume": 10.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0091, "theta": -0.0035, "rho": -0.0015, "theo": 0.066, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:00:55", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "HSBC270115C00055000", "bid": 33.9, "bid_size": 36.0, "ask": 35.2, "ask_size": 32.0, "iv": 0.5331, "open_interest": 8.0, "volume": 1.0, "delta": 0.9878, "gamma": 0.0016, "vega": 0.0131, "theta": -0.0007, "rho": 0.1095, "theo": 34.5289, "change": 4.96, "open": 34.71, "high": 34.71, "low": 34.71, "tick": "up", "last_trade_price": 34.71, "last_trade_time": "2026-11-04T12:14:43", "percent_change": 16.6723, "prev_day_close": 29.75}, {"option": "HSBC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.5226, "open_interest": 58.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0016, "vega": 0.0131, "theta": -0.0045, "rho": -0.0023, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-01-12T09:48:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "HSBC270115C00060000", "bid": 29.0, "bid_size": 122.0, "ask": 30.3, "ask_size": 32.0, "iv": 0.4769, "open_interest": 150.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0026, "vega": 0.0192, "theta": -0.0027, "rho": 0.1183, "theo": 29.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "HSBC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4394, "open_interest": 1035.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0026, "vega": 0.0193, "theta": -0.0059, "rho": -0.0036, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:12:11", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HSBC270115C00065000", "bid": 24.2, "bid_size": 88.0, "ask": 25.4, "ask_size": 42.0, "iv": 0.4306, "open_interest": 238.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0044, "vega": 0.0288, "theta": -0.0052, "rho": 0.1262, "theo": 24.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-16T15:24:02", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HSBC270115P00065000", "bid": 0.15, "bid_size": 54.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.4154, "open_interest": 382.0, "volume": 47.0, "delta": -0.032, "gamma": 0.0044, "vega": 0.0289, "theta": -0.0079, "rho": -0.0057, "theo": 0.2097, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:56:58", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "HSBC270115C00070000", "bid": 19.4, "bid_size": 36.0, "ask": 20.5, "ask_size": 40.0, "iv": 0.3719, "open_interest": 128.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0075, "vega": 0.0436, "theta": -0.0085, "rho": 0.1322, "theo": 19.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-11-02T14:43:05", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "HSBC270115P00070000", "bid": 0.25, "bid_size": 30.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.3601, "open_interest": 260.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0076, "vega": 0.0441, "theta": -0.0107, "rho": -0.0095, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:14:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HSBC270115C00075000", "bid": 14.7, "bid_size": 26.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.3217, "open_interest": 119.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.013, "vega": 0.0666, "theta": -0.0128, "rho": 0.1347, "theo": 15.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T12:55:59", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HSBC270115P00075000", "bid": 0.45, "bid_size": 24.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.3279, "open_interest": 1005.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0132, "vega": 0.0672, "theta": -0.0146, "rho": -0.0163, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T15:06:55", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "HSBC270115C00080000", "bid": 10.4, "bid_size": 80.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.2878, "open_interest": 547.0, "volume": 4.0, "delta": 0.8343, "gamma": 0.0221, "vega": 0.0994, "theta": -0.0182, "rho": 0.1305, "theo": 10.717, "change": 3.85, "open": 9.7, "high": 10.71, "low": 9.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T14:12:09", "percent_change": 56.2044, "prev_day_close": 6.84999990463257}, {"option": "HSBC270115P00080000", "bid": 0.95, "bid_size": 26.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.2811, "open_interest": 1153.0, "volume": 2.0, "delta": -0.1691, "gamma": 0.0226, "vega": 0.1003, "theta": -0.0197, "rho": -0.0286, "theo": 1.0578, "change": -0.925, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:19:03", "percent_change": -45.679, "prev_day_close": 2.02499997615814}, {"option": "HSBC270115C00085000", "bid": 6.6, "bid_size": 6.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.2611, "open_interest": 1028.0, "volume": 56.0, "delta": 0.7044, "gamma": 0.0342, "vega": 0.137, "theta": -0.0234, "rho": 0.115, "theo": 6.7126, "change": 3.06, "open": 6.5, "high": 6.9, "low": 6.5, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T15:49:55", "percent_change": 82.7027, "prev_day_close": 3.69999992847443}, {"option": "HSBC270115P00085000", "bid": 1.95, "bid_size": 11.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.2615, "open_interest": 698.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0353, "vega": 0.138, "theta": -0.0247, "rho": -0.0489, "theo": 2.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T14:57:59", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HSBC270115C00090000", "bid": 3.5, "bid_size": 31.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2419, "open_interest": 750.0, "volume": 70.0, "delta": 0.5114, "gamma": 0.0428, "vega": 0.1576, "theta": -0.0254, "rho": 0.086, "theo": 3.5963, "change": 1.9, "open": 3.45, "high": 3.8, "low": 3.45, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:56:59", "percent_change": 111.765, "prev_day_close": 1.69999998807907}, {"option": "HSBC270115P00090000", "bid": 2.4, "bid_size": 96.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.192, "open_interest": 710.0, "volume": 14.0, "delta": -0.505, "gamma": 0.0451, "vega": 0.1564, "theta": -0.0268, "rho": -0.0729, "theo": 3.9261, "change": -2.95, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T14:08:43", "percent_change": -42.446, "prev_day_close": 6.94999980926514}, {"option": "HSBC270115C00095000", "bid": 1.6, "bid_size": 29.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.2359, "open_interest": 441.0, "volume": 54.0, "delta": 0.3074, "gamma": 0.0388, "vega": 0.1395, "theta": -0.0219, "rho": 0.0525, "theo": 1.6739, "change": 1.03, "open": 1.45, "high": 1.8, "low": 1.4, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T15:40:21", "percent_change": 147.143, "prev_day_close": 0.699999988079071}, {"option": "HSBC270115P00095000", "bid": 6.8, "bid_size": 33.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.2298, "open_interest": 424.0, "volume": 9.0, "delta": -0.7252, "gamma": 0.0428, "vega": 0.13, "theta": -0.0236, "rho": -0.0828, "theo": 7.0847, "change": -3.6, "open": 7.5, "high": 7.7, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:07:42", "percent_change": -32.4324, "prev_day_close": 11.0999999046326}, {"option": "HSBC270115C00100000", "bid": 0.6, "bid_size": 58.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.2259, "open_interest": 982.0, "volume": 52.0, "delta": 0.1618, "gamma": 0.0266, "vega": 0.0984, "theta": -0.0154, "rho": 0.0278, "theo": 0.7375, "change": 0.38, "open": 0.66, "high": 0.76, "low": 0.6, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:56:59", "percent_change": 126.667, "prev_day_close": 0.299999997019768}, {"option": "HSBC270115P00100000", "bid": 10.9, "bid_size": 17.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.2324, "open_interest": 119.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0312, "vega": 0.0721, "theta": -0.0174, "rho": -0.0602, "theo": 11.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-27T11:50:12", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HSBC270115C00105000", "bid": 0.2, "bid_size": 109.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.232, "open_interest": 2829.0, "volume": 10.0, "delta": 0.0817, "gamma": 0.0157, "vega": 0.0614, "theta": -0.0098, "rho": 0.014, "theo": 0.3326, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:32:35", "percent_change": 100.0, "prev_day_close": 0.125000001862645}, {"option": "HSBC270115P00105000", "bid": 15.7, "bid_size": 21.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.2662, "open_interest": 2684.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0133, "vega": 0.0223, "theta": -0.0066, "rho": -0.0286, "theo": 16.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-06T10:38:10", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "HSBC270115C00110000", "bid": 0.05, "bid_size": 123.0, "ask": 0.2, "ask_size": 95.0, "iv": 0.2443, "open_interest": 1046.0, "volume": 55.0, "delta": 0.0416, "gamma": 0.0088, "vega": 0.0367, "theta": -0.006, "rho": 0.0071, "theo": 0.1577, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:33:12", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270115P00110000", "bid": 20.4, "bid_size": 12.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0023, "vega": 0.0025, "theta": 0.0, "rho": -0.0138, "theo": 21.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-10-15T09:48:21", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "HSBC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.3871, "open_interest": 484.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0049, "vega": 0.0217, "theta": -0.0037, "rho": 0.0037, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T10:22:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115P00115000", "bid": 25.4, "bid_size": 11.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0126, "theo": 26.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-05-11T10:29:35", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "HSBC270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.4476, "open_interest": 184.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0028, "vega": 0.013, "theta": -0.0023, "rho": 0.002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:51:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115P00120000", "bid": 28.9, "bid_size": 8.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 31.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HSBC270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.3842, "open_interest": 473.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0079, "theta": -0.0014, "rho": 0.0011, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:22:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115P00125000", "bid": 33.9, "bid_size": 1.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0137, "theo": 36.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "HSBC270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3534, "open_interest": 127.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0049, "theta": -0.0009, "rho": 0.0006, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:50:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270115P00130000", "bid": 38.9, "bid_size": 1.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0143, "theo": 41.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "HSBC270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6454, "open_interest": 16.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0006, "rho": 0.0004, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T15:57:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC270115P00135000", "bid": 43.9, "bid_size": 1.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0148, "theo": 46.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "HSBC270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6859, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.002, "theta": -0.0004, "rho": 0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T10:30:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSBC270115P00140000", "bid": 48.9, "bid_size": 1.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0154, "theo": 51.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "HSBC270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0003, "rho": 0.0001, "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": "HSBC270115P00145000", "bid": 53.9, "bid_size": 1.0, "ask": 58.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0159, "theo": 56.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "HSBC270319C00040000", "bid": 47.4, "bid_size": 2.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0079, "theta": 0.0, "rho": 0.1277, "theo": 49.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "HSBC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0157, "theta": -0.0034, "rho": -0.004, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HSBC270319C00045000", "bid": 42.6, "bid_size": 1.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0125, "theta": 0.0, "rho": 0.1428, "theo": 44.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "HSBC270319P00045000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6228, "open_interest": 8.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0014, "vega": 0.0213, "theta": -0.0042, "rho": -0.0056, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:43:11", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HSBC270319C00050000", "bid": 37.7, "bid_size": 1.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0013, "vega": 0.0164, "theta": 0.0, "rho": 0.1584, "theo": 39.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "HSBC270319P00050000", "bid": 0.2, "bid_size": 46.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.5131, "open_interest": 298.0, "volume": 45.0, "delta": -0.0227, "gamma": 0.002, "vega": 0.0288, "theta": -0.0051, "rho": -0.0079, "theo": 0.242, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:33:15", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "HSBC270319C00055000", "bid": 34.1, "bid_size": 11.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.002, "vega": 0.0222, "theta": 0.0, "rho": 0.1725, "theo": 35.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "HSBC270319P00055000", "bid": 0.3, "bid_size": 10.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0031, "vega": 0.0395, "theta": -0.0063, "rho": -0.0115, "theo": 0.3344, "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": 0.500000014901161}, {"option": "HSBC270319C00060000", "bid": 28.0, "bid_size": 11.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0032, "vega": 0.033, "theta": 0.0, "rho": 0.1854, "theo": 30.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "HSBC270319P00060000", "bid": 0.4, "bid_size": 11.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.4285, "open_interest": 126.0, "volume": 1.0, "delta": -0.049, "gamma": 0.0047, "vega": 0.0542, "theta": -0.0079, "rho": -0.0169, "theo": 0.4734, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:50:14", "percent_change": -18.5185, "prev_day_close": 0.675000011920929}, {"option": "HSBC270319C00065000", "bid": 24.5, "bid_size": 11.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0052, "vega": 0.0479, "theta": -0.0015, "rho": 0.1965, "theo": 25.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "HSBC270319P00065000", "bid": 0.6, "bid_size": 11.0, "ask": 2.7, "ask_size": 60.0, "iv": 0.4781, "open_interest": 69.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0072, "vega": 0.0746, "theta": -0.0099, "rho": -0.0254, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T10:30:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HSBC270319C00070000", "bid": 18.6, "bid_size": 1.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.3391, "open_interest": 8.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0084, "vega": 0.0753, "theta": -0.0049, "rho": 0.2051, "theo": 20.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.77, "last_trade_time": "2026-10-30T14:33:16", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "HSBC270319P00070000", "bid": 1.0, "bid_size": 52.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.335, "open_interest": 1334.0, "volume": 78.0, "delta": -0.1128, "gamma": 0.0108, "vega": 0.1021, "theta": -0.0123, "rho": -0.0387, "theo": 1.0464, "change": -0.5, "open": 1.4, "high": 1.4, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:45:14", "percent_change": -32.2581, "prev_day_close": 1.55000001192093}, {"option": "HSBC270319C00075000", "bid": 14.2, "bid_size": 1.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.3155, "open_interest": 3.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0132, "vega": 0.1068, "theta": -0.0091, "rho": 0.2033, "theo": 16.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T09:38:26", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HSBC270319P00075000", "bid": 1.5, "bid_size": 63.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3055, "open_interest": 999.0, "volume": 2.0, "delta": -0.1734, "gamma": 0.0158, "vega": 0.1358, "theta": -0.015, "rho": -0.0594, "theo": 1.6291, "change": -0.85, "open": 1.75, "high": 1.75, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:06:44", "percent_change": -33.3333, "prev_day_close": 2.54999995231628}, {"option": "HSBC270319C00080000", "bid": 10.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.294, "open_interest": 80.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0196, "vega": 0.1506, "theta": -0.0135, "rho": 0.1919, "theo": 11.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T10:51:05", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HSBC270319P00080000", "bid": 0.6, "bid_size": 1.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.2869, "open_interest": 676.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0219, "vega": 0.1724, "theta": -0.0176, "rho": -0.0905, "theo": 2.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:21:17", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "HSBC270319C00085000", "bid": 6.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2658, "open_interest": 157.0, "volume": 10.0, "delta": 0.6861, "gamma": 0.0264, "vega": 0.1792, "theta": -0.0175, "rho": 0.1792, "theo": 8.2655, "change": 3.0, "open": 7.72, "high": 8.3, "low": 7.72, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:32:38", "percent_change": 56.6038, "prev_day_close": 5.29999995231628}, {"option": "HSBC270319P00085000", "bid": 2.6, "bid_size": 17.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.2809, "open_interest": 313.0, "volume": 8.0, "delta": -0.3864, "gamma": 0.0273, "vega": 0.2015, "theta": -0.0191, "rho": -0.1336, "theo": 4.1613, "change": -2.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T14:31:43", "percent_change": -33.3333, "prev_day_close": 6.45000004768372}, {"option": "HSBC270319C00090000", "bid": 3.5, "bid_size": 1.0, "ask": 7.6, "ask_size": 83.0, "iv": 0.2674, "open_interest": 380.0, "volume": 314.0, "delta": 0.5417, "gamma": 0.0306, "vega": 0.2024, "theta": -0.0196, "rho": 0.1476, "theo": 5.3357, "change": 2.36, "open": 5.0, "high": 5.56, "low": 5.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-04T14:08:49", "percent_change": 73.75, "prev_day_close": 3.19999992847443}, {"option": "HSBC270319P00090000", "bid": 4.6, "bid_size": 1.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.2609, "open_interest": 1143.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0295, "vega": 0.2093, "theta": -0.0186, "rho": -0.1846, "theo": 6.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:13:41", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HSBC270319C00095000", "bid": 3.2, "bid_size": 10.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.2626, "open_interest": 333.0, "volume": 2.0, "delta": 0.3939, "gamma": 0.0299, "vega": 0.2006, "theta": -0.0192, "rho": 0.1112, "theo": 3.2767, "change": 1.525, "open": 3.25, "high": 3.4, "low": 3.25, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:06:25", "percent_change": 81.3333, "prev_day_close": 1.875}, {"option": "HSBC270319P00095000", "bid": 8.1, "bid_size": 6.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.2653, "open_interest": 773.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0274, "vega": 0.1925, "theta": -0.016, "rho": -0.2354, "theo": 9.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T12:50:59", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "HSBC270319C00100000", "bid": 1.9, "bid_size": 12.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.2566, "open_interest": 855.0, "volume": 48.0, "delta": 0.2699, "gamma": 0.0254, "vega": 0.1748, "theta": -0.0167, "rho": 0.077, "theo": 1.9727, "change": 0.775, "open": 1.75, "high": 1.85, "low": 1.75, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:37:10", "percent_change": 72.093, "prev_day_close": 1.07499998807907}, {"option": "HSBC270319P00100000", "bid": 11.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.249, "open_interest": 573.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0225, "vega": 0.1605, "theta": -0.0121, "rho": -0.2804, "theo": 13.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-02T13:37:27", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "HSBC270319C00105000", "bid": 0.05, "bid_size": 20.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.2198, "open_interest": 1938.0, "volume": 11.0, "delta": 0.1796, "gamma": 0.0196, "vega": 0.1377, "theta": -0.0135, "rho": 0.0501, "theo": 1.194, "change": 0.52, "open": 1.08, "high": 1.12, "low": 1.05, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T11:45:15", "percent_change": 86.6667, "prev_day_close": 0.599999994039536}, {"option": "HSBC270319P00105000", "bid": 15.5, "bid_size": 7.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.2409, "open_interest": 571.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.017, "vega": 0.1253, "theta": -0.0079, "rho": -0.3172, "theo": 17.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-14T09:38:39", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "HSBC270319C00110000", "bid": 0.55, "bid_size": 121.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.2615, "open_interest": 792.0, "volume": 3.0, "delta": 0.1182, "gamma": 0.0143, "vega": 0.103, "theta": -0.0104, "rho": 0.0318, "theo": 0.7316, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 28.5714, "prev_day_close": 0.350000008940697}, {"option": "HSBC270319P00110000", "bid": 20.1, "bid_size": 6.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.2468, "open_interest": 9.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0124, "vega": 0.0945, "theta": -0.004, "rho": -0.3473, "theo": 22.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-11T14:00:00", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "HSBC270319C00115000", "bid": 0.3, "bid_size": 5.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.2834, "open_interest": 184.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0102, "vega": 0.0774, "theta": -0.0079, "rho": 0.022, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:55:32", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HSBC270319P00115000", "bid": 24.8, "bid_size": 7.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0089, "vega": 0.07, "theta": -0.0007, "rho": -0.3726, "theo": 27.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "HSBC270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.2669, "open_interest": 620.0, "volume": 5.0, "delta": 0.0529, "gamma": 0.0073, "vega": 0.0582, "theta": -0.006, "rho": 0.0152, "theo": 0.2992, "change": 0.055, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:54:29", "percent_change": 24.4444, "prev_day_close": 0.225000008940697}, {"option": "HSBC270319P00120000", "bid": 29.6, "bid_size": 7.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0063, "vega": 0.0517, "theta": 0.0, "rho": -0.3947, "theo": 31.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "HSBC270319C00125000", "bid": 0.1, "bid_size": 41.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.2964, "open_interest": 232.0, "volume": 14.0, "delta": 0.036, "gamma": 0.0052, "vega": 0.0433, "theta": -0.0045, "rho": 0.0105, "theo": 0.1974, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:00:02", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "HSBC270319P00125000", "bid": 34.5, "bid_size": 2.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0045, "vega": 0.0382, "theta": 0.0, "rho": -0.4149, "theo": 36.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "HSBC270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.3015, "open_interest": 4.0, "volume": 1.0, "delta": 0.0249, "gamma": 0.0037, "vega": 0.032, "theta": -0.0034, "rho": 0.0072, "theo": 0.1334, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:00:03", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "HSBC270319P00130000", "bid": 39.3, "bid_size": 7.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0032, "vega": 0.0284, "theta": 0.0, "rho": -0.4339, "theo": 41.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "HSBC270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3567, "open_interest": 184.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0026, "vega": 0.0236, "theta": -0.0026, "rho": 0.005, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:02:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HSBC270319P00135000", "bid": 44.2, "bid_size": 6.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0023, "vega": 0.0212, "theta": 0.0, "rho": -0.452, "theo": 46.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "HSBC270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.5184, "open_interest": 43.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0019, "vega": 0.0175, "theta": -0.0019, "rho": 0.0035, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:20:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270319P00140000", "bid": 49.1, "bid_size": 3.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0017, "vega": 0.0161, "theta": 0.0, "rho": -0.4696, "theo": 51.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "HSBC270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5468, "open_interest": 135.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0015, "rho": 0.0025, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:30:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270319P00145000", "bid": 54.0, "bid_size": 3.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0013, "vega": 0.0121, "theta": 0.0, "rho": -0.487, "theo": 56.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "HSBC270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.001, "vega": 0.0104, "theta": -0.0011, "rho": 0.0019, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270319P00150000", "bid": 59.0, "bid_size": 2.0, "ask": 63.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0009, "vega": 0.0092, "theta": 0.0, "rho": -0.504, "theo": 61.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "HSBC270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.0078, "theta": -0.0009, "rho": 0.0014, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "HSBC270319P00155000", "bid": 64.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0072, "theta": 0.0, "rho": -0.3151, "theo": 66.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "HSBC270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4332, "open_interest": 47.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0007, "rho": 0.001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:32:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HSBC270319P00160000", "bid": 68.8, "bid_size": 2.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0176, "theo": 71.0195, "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": 75.7999992370606}, {"option": "HSBC270617C00035000", "bid": 52.5, "bid_size": 4.0, "ask": 56.6, "ask_size": 4.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0044, "theta": 0.0, "rho": 0.1122, "theo": 54.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "HSBC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.6964, "open_interest": 230.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0008, "vega": 0.023, "theta": -0.0029, "rho": -0.0078, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-24T09:32:04", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HSBC270617C00040000", "bid": 47.5, "bid_size": 2.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0081, "theta": 0.0, "rho": 0.1283, "theo": 49.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "HSBC270617P00040000", "bid": 0.2, "bid_size": 12.0, "ask": 0.6, "ask_size": 211.0, "iv": 0.5746, "open_interest": 26.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0012, "vega": 0.0308, "theta": -0.0035, "rho": -0.0109, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSBC270617C00045000", "bid": 42.6, "bid_size": 2.0, "ask": 46.9, "ask_size": 2.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0143, "theta": 0.0, "rho": 0.1444, "theo": 44.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "HSBC270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 230.0, "iv": 0.4863, "open_interest": 58.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0018, "vega": 0.0412, "theta": -0.0043, "rho": -0.0152, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:27:09", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "HSBC270617C00050000", "bid": 37.8, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0014, "vega": 0.0238, "theta": 0.0, "rho": 0.1606, "theo": 39.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-03-12T15:47:00", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HSBC270617P00050000", "bid": 0.4, "bid_size": 24.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.4541, "open_interest": 18.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0027, "vega": 0.0551, "theta": -0.0052, "rho": -0.0214, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T12:57:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HSBC270617C00055000", "bid": 34.2, "bid_size": 6.0, "ask": 35.8, "ask_size": 37.0, "iv": 0.4004, "open_interest": 288.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0024, "vega": 0.0377, "theta": 0.0, "rho": 0.1768, "theo": 35.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-05-26T14:00:18", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "HSBC270617P00055000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.389, "open_interest": 9.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0038, "vega": 0.0732, "theta": -0.0064, "rho": -0.0301, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:13:04", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HSBC270617C00060000", "bid": 28.2, "bid_size": 2.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.004, "vega": 0.0573, "theta": -0.0015, "rho": 0.1926, "theo": 30.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "HSBC270617P00060000", "bid": 0.8, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3773, "open_interest": 123.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0055, "vega": 0.0963, "theta": -0.0078, "rho": -0.0425, "theo": 0.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HSBC270617C00065000", "bid": 23.5, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.3569, "open_interest": 148.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0063, "vega": 0.0835, "theta": -0.0043, "rho": 0.2069, "theo": 25.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-02-20T15:44:18", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "HSBC270617P00065000", "bid": 0.15, "bid_size": 5.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.3103, "open_interest": 8.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0078, "vega": 0.1253, "theta": -0.0094, "rho": -0.0603, "theo": 1.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T10:46:11", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "HSBC270617C00070000", "bid": 19.0, "bid_size": 1.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.3333, "open_interest": 88.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0097, "vega": 0.1166, "theta": -0.0075, "rho": 0.2181, "theo": 21.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-30T13:17:09", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "HSBC270617P00070000", "bid": 0.7, "bid_size": 172.0, "ask": 2.95, "ask_size": 92.0, "iv": 0.3208, "open_interest": 33.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0107, "vega": 0.1591, "theta": -0.0112, "rho": -0.085, "theo": 1.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T11:10:33", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "HSBC270617C00075000", "bid": 14.8, "bid_size": 1.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.3126, "open_interest": 9.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0139, "vega": 0.1552, "theta": -0.0108, "rho": 0.225, "theo": 16.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.97, "last_trade_time": "2026-03-02T10:30:17", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "HSBC270617P00075000", "bid": 2.45, "bid_size": 46.0, "ask": 4.8, "ask_size": 212.0, "iv": 0.3478, "open_interest": 172.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0142, "vega": 0.1965, "theta": -0.013, "rho": -0.1183, "theo": 2.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T10:40:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HSBC270617C00080000", "bid": 10.9, "bid_size": 11.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.2816, "open_interest": 29.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0185, "vega": 0.2091, "theta": -0.0137, "rho": 0.232, "theo": 12.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-15T11:27:38", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HSBC270617P00080000", "bid": 3.2, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3135, "open_interest": 1860.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0179, "vega": 0.232, "theta": -0.0145, "rho": -0.1606, "theo": 3.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:35:31", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HSBC270617C00085000", "bid": 7.5, "bid_size": 1.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.2786, "open_interest": 64.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0222, "vega": 0.2417, "theta": -0.0157, "rho": 0.2204, "theo": 9.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-28T11:14:31", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HSBC270617P00085000", "bid": 3.9, "bid_size": 56.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.2574, "open_interest": 1305.0, "volume": 2.0, "delta": -0.3914, "gamma": 0.0211, "vega": 0.2588, "theta": -0.0153, "rho": -0.2098, "theo": 5.7168, "change": -2.0, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:43:30", "percent_change": -25.641, "prev_day_close": 7.79999995231628}, {"option": "HSBC270617C00090000", "bid": 5.9, "bid_size": 18.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.2817, "open_interest": 197.0, "volume": 10.0, "delta": 0.5355, "gamma": 0.0241, "vega": 0.2645, "theta": -0.0162, "rho": 0.2041, "theo": 6.6877, "change": 2.35, "open": 6.3, "high": 6.8, "low": 6.3, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T13:28:27", "percent_change": 52.809, "prev_day_close": 4.45000004768372}, {"option": "HSBC270617P00090000", "bid": 6.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.2696, "open_interest": 2605.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0229, "vega": 0.2683, "theta": -0.0152, "rho": -0.2599, "theo": 8.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T10:37:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HSBC270617C00095000", "bid": 3.9, "bid_size": 9.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.2488, "open_interest": 71.0, "volume": 1.0, "delta": 0.4194, "gamma": 0.0235, "vega": 0.2619, "theta": -0.0154, "rho": 0.1767, "theo": 4.61, "change": 1.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:39:36", "percent_change": 52.5424, "prev_day_close": 2.94999992847443}, {"option": "HSBC270617P00095000", "bid": 8.9, "bid_size": 12.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.2583, "open_interest": 840.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0227, "vega": 0.2581, "theta": -0.014, "rho": -0.3075, "theo": 11.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-10-27T09:30:24", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "HSBC270617C00100000", "bid": 3.0, "bid_size": 15.0, "ask": 3.3, "ask_size": 91.0, "iv": 0.2573, "open_interest": 1616.0, "volume": 7.0, "delta": 0.3176, "gamma": 0.0212, "vega": 0.2403, "theta": -0.0137, "rho": 0.1398, "theo": 3.1326, "change": 1.125, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T11:42:08", "percent_change": 56.962, "prev_day_close": 1.97499996423721}, {"option": "HSBC270617P00100000", "bid": 12.4, "bid_size": 6.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.2526, "open_interest": 1512.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0208, "vega": 0.231, "theta": -0.0119, "rho": -0.3429, "theo": 14.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-03T12:45:48", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HSBC270617C00105000", "bid": 2.0, "bid_size": 24.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.2573, "open_interest": 86.0, "volume": 1.0, "delta": 0.2349, "gamma": 0.018, "vega": 0.2083, "theta": -0.0117, "rho": 0.1092, "theo": 2.1182, "change": 0.675, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:53:30", "percent_change": 52.9412, "prev_day_close": 1.27499997615814}, {"option": "HSBC270617P00105000", "bid": 16.4, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2531, "open_interest": 13.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0177, "vega": 0.1939, "theta": -0.0093, "rho": -0.37, "theo": 18.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.91, "last_trade_time": "2026-10-27T14:10:27", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "HSBC270617C00110000", "bid": 1.25, "bid_size": 22.0, "ask": 3.6, "ask_size": 238.0, "iv": 0.3117, "open_interest": 463.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0146, "vega": 0.1741, "theta": -0.0097, "rho": 0.0816, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-27T11:12:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HSBC270617P00110000", "bid": 20.6, "bid_size": 6.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.2467, "open_interest": 11.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0142, "vega": 0.1557, "theta": -0.0065, "rho": -0.3879, "theo": 22.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-04T14:52:15", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "HSBC270617C00115000", "bid": 0.8, "bid_size": 27.0, "ask": 1.25, "ask_size": 36.0, "iv": 0.2648, "open_interest": 106.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0116, "vega": 0.1422, "theta": -0.0079, "rho": 0.0609, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:08:30", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "HSBC270617P00115000", "bid": 25.1, "bid_size": 1.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.2427, "open_interest": 3.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.011, "vega": 0.1211, "theta": -0.0039, "rho": -0.4059, "theo": 27.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-04T11:45:15", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "HSBC270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.2828, "open_interest": 262.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0091, "vega": 0.1137, "theta": -0.0064, "rho": 0.0446, "theo": 0.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:28:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HSBC270617P00120000", "bid": 29.8, "bid_size": 1.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.2423, "open_interest": 7.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0083, "vega": 0.0923, "theta": -0.0015, "rho": -0.4198, "theo": 32.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-05T10:10:01", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "HSBC270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.3426, "open_interest": 51.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0071, "vega": 0.0904, "theta": -0.0051, "rho": 0.0329, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-30T10:30:53", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "HSBC270617P00125000", "bid": 34.5, "bid_size": 3.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0062, "vega": 0.069, "theta": 0.0, "rho": -0.4336, "theo": 36.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HSBC270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2803, "open_interest": 33.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0055, "vega": 0.0716, "theta": -0.0041, "rho": 0.0243, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T11:34:13", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "HSBC270617P00130000", "bid": 39.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.2424, "open_interest": 42.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0046, "vega": 0.0516, "theta": 0.0, "rho": -0.4475, "theo": 41.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-06-12T11:06:08", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "HSBC270617C00135000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.2852, "open_interest": 146.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0042, "vega": 0.057, "theta": -0.0033, "rho": 0.0182, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T09:51:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HSBC270617P00135000", "bid": 44.2, "bid_size": 2.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0033, "vega": 0.0386, "theta": 0.0, "rho": -0.4623, "theo": 46.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "HSBC270617C00140000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.2898, "open_interest": 20.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0033, "vega": 0.0449, "theta": -0.0026, "rho": 0.0136, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:50:21", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HSBC270617P00140000", "bid": 49.1, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0024, "vega": 0.0284, "theta": 0.0, "rho": -0.4776, "theo": 51.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-19T15:20:33", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "HSBC270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0026, "vega": 0.0358, "theta": -0.0021, "rho": 0.0103, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HSBC270617P00145000", "bid": 54.0, "bid_size": 2.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0018, "vega": 0.0208, "theta": 0.0, "rho": -0.4928, "theo": 56.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-07-21T11:19:26", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "HSBC270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.002, "vega": 0.0286, "theta": -0.0017, "rho": 0.0079, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HSBC270617P00150000", "bid": 59.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0013, "vega": 0.0157, "theta": 0.0, "rho": -0.5084, "theo": 61.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-08-19T09:34:48", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "HSBC270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.31, "open_interest": 26.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0016, "vega": 0.0229, "theta": -0.0014, "rho": 0.006, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-14T12:38:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HSBC270617P00155000", "bid": 64.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0116, "theta": 0.0, "rho": -0.4359, "theo": 66.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "HSBC270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0011, "rho": 0.0047, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSBC270617P00160000", "bid": 68.7, "bid_size": 3.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0176, "theo": 71.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "HSBC270917C00045000", "bid": 42.6, "bid_size": 1.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.001, "vega": 0.0163, "theta": 0.0, "rho": 0.1481, "theo": 44.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "HSBC270917P00045000", "bid": 0.45, "bid_size": 6.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0021, "vega": 0.0612, "theta": -0.0042, "rho": -0.029, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HSBC270917C00050000", "bid": 39.3, "bid_size": 27.0, "ask": 40.7, "ask_size": 27.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0018, "vega": 0.0291, "theta": 0.0, "rho": 0.1678, "theo": 39.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HSBC270917P00050000", "bid": 0.65, "bid_size": 3.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.003, "vega": 0.0799, "theta": -0.005, "rho": -0.0396, "theo": 0.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HSBC270917C00055000", "bid": 34.5, "bid_size": 30.0, "ask": 35.9, "ask_size": 40.0, "iv": 0.409, "open_interest": 76.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.003, "vega": 0.0484, "theta": -0.0001, "rho": 0.1897, "theo": 35.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-10-02T15:19:19", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "HSBC270917P00055000", "bid": 0.85, "bid_size": 29.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0042, "vega": 0.1029, "theta": -0.006, "rho": -0.0545, "theo": 1.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HSBC270917C00060000", "bid": 29.8, "bid_size": 27.0, "ask": 31.2, "ask_size": 28.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0049, "vega": 0.0756, "theta": -0.0025, "rho": 0.2137, "theo": 30.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "HSBC270917P00060000", "bid": 1.15, "bid_size": 38.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.3636, "open_interest": 3.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0057, "vega": 0.1313, "theta": -0.0072, "rho": -0.0746, "theo": 1.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T14:34:42", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "HSBC270917C00065000", "bid": 23.8, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0074, "vega": 0.1147, "theta": -0.0051, "rho": 0.2386, "theo": 25.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "HSBC270917P00065000", "bid": 1.65, "bid_size": 39.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.3305, "open_interest": 3.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0077, "vega": 0.1651, "theta": -0.0085, "rho": -0.1016, "theo": 1.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-29T12:52:50", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "HSBC270917C00070000", "bid": 19.6, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0104, "vega": 0.1709, "theta": -0.0077, "rho": 0.2864, "theo": 21.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "HSBC270917P00070000", "bid": 2.4, "bid_size": 6.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0102, "vega": 0.2026, "theta": -0.0098, "rho": -0.1366, "theo": 2.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-27T14:16:34", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HSBC270917C00075000", "bid": 15.6, "bid_size": 20.0, "ask": 19.9, "ask_size": 27.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0136, "vega": 0.216, "theta": -0.01, "rho": 0.3048, "theo": 17.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HSBC270917P00075000", "bid": 3.4, "bid_size": 36.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.298, "open_interest": 1.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0129, "vega": 0.242, "theta": -0.0111, "rho": -0.1803, "theo": 3.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T13:15:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HSBC270917C00080000", "bid": 13.4, "bid_size": 9.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.3145, "open_interest": 86.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0164, "vega": 0.2595, "theta": -0.0116, "rho": 0.314, "theo": 13.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T12:30:20", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "HSBC270917P00080000", "bid": 4.8, "bid_size": 19.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.285, "open_interest": 211.0, "volume": 10.0, "delta": -0.3028, "gamma": 0.0158, "vega": 0.2775, "theta": -0.0121, "rho": -0.232, "theo": 4.9574, "change": -1.6, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:38:20", "percent_change": -24.6154, "prev_day_close": 6.5}, {"option": "HSBC270917C00085000", "bid": 10.3, "bid_size": 106.0, "ask": 11.5, "ask_size": 250.0, "iv": 0.2814, "open_interest": 501.0, "volume": 50.0, "delta": 0.6348, "gamma": 0.0185, "vega": 0.298, "theta": -0.0125, "rho": 0.323, "theo": 10.6248, "change": 2.9, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T14:41:26", "percent_change": 37.6623, "prev_day_close": 7.70000004768372}, {"option": "HSBC270917P00085000", "bid": 6.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.2762, "open_interest": 469.0, "volume": 76.0, "delta": -0.3892, "gamma": 0.0182, "vega": 0.3039, "theta": -0.0127, "rho": -0.2893, "theo": 6.7768, "change": -2.1, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:41:13", "percent_change": -23.8636, "prev_day_close": 8.80000019073486}, {"option": "HSBC270917C00090000", "bid": 6.7, "bid_size": 1.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0195, "vega": 0.3146, "theta": -0.0127, "rho": 0.2987, "theo": 8.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-10-01T12:50:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HSBC270917P00090000", "bid": 7.7, "bid_size": 8.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.2619, "open_interest": 350.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0198, "vega": 0.3147, "theta": -0.0128, "rho": -0.3429, "theo": 9.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-08T14:05:24", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HSBC270917C00095000", "bid": 5.7, "bid_size": 14.0, "ask": 6.9, "ask_size": 113.0, "iv": 0.2698, "open_interest": 12.0, "volume": 1.0, "delta": 0.4457, "gamma": 0.0195, "vega": 0.3146, "theta": -0.0123, "rho": 0.2663, "theo": 5.928, "change": 1.4, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T10:06:39", "percent_change": 34.1463, "prev_day_close": 4.10000014305115}, {"option": "HSBC270917P00095000", "bid": 10.2, "bid_size": 6.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.2411, "open_interest": 21.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0202, "vega": 0.3084, "theta": -0.0121, "rho": -0.3892, "theo": 11.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-10-30T15:00:28", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "HSBC270917C00100000", "bid": 3.4, "bid_size": 129.0, "ask": 6.6, "ask_size": 113.0, "iv": 0.2769, "open_interest": 36.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0185, "vega": 0.2985, "theta": -0.0115, "rho": 0.2266, "theo": 4.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:23:45", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "HSBC270917P00100000", "bid": 13.4, "bid_size": 6.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.2606, "open_interest": 10.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0194, "vega": 0.284, "theta": -0.0108, "rho": -0.4189, "theo": 15.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-28T09:46:43", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "HSBC270917C00105000", "bid": 3.0, "bid_size": 9.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.2552, "open_interest": 21.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0168, "vega": 0.2716, "theta": -0.0104, "rho": 0.1868, "theo": 3.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:05:48", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HSBC270917P00105000", "bid": 16.9, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0176, "vega": 0.2478, "theta": -0.009, "rho": -0.4419, "theo": 19.1166, "change": 0.0, "open": 0.0, "high": 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": "HSBC270917C00110000", "bid": 2.1, "bid_size": 10.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.2532, "open_interest": 14.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0147, "vega": 0.239, "theta": -0.0091, "rho": 0.1471, "theo": 2.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-22T10:43:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HSBC270917P00110000", "bid": 21.1, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0151, "vega": 0.2068, "theta": -0.0068, "rho": -0.4524, "theo": 23.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "HSBC270917C00115000", "bid": 1.55, "bid_size": 4.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0125, "vega": 0.2047, "theta": -0.0078, "rho": 0.1139, "theo": 1.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-09T13:26:53", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "HSBC270917P00115000", "bid": 25.5, "bid_size": 2.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0123, "vega": 0.1655, "theta": -0.0045, "rho": -0.4574, "theo": 27.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "HSBC270917C00120000", "bid": 0.95, "bid_size": 53.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.2734, "open_interest": 2.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0104, "vega": 0.1724, "theta": -0.0066, "rho": 0.0878, "theo": 1.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T15:09:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HSBC270917P00120000", "bid": 30.0, "bid_size": 2.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0097, "vega": 0.128, "theta": -0.0023, "rho": -0.4603, "theo": 32.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "HSBC270917C00125000", "bid": 0.65, "bid_size": 57.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.2754, "open_interest": 1.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0085, "vega": 0.1433, "theta": -0.0055, "rho": 0.0674, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-31T14:24:02", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HSBC270917P00125000", "bid": 34.7, "bid_size": 1.0, "ask": 39.4, "ask_size": 2.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0074, "vega": 0.0958, "theta": -0.0003, "rho": -0.4628, "theo": 36.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "HSBC270917C00130000", "bid": 0.45, "bid_size": 18.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0069, "vega": 0.1182, "theta": -0.0045, "rho": 0.0519, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HSBC270917P00130000", "bid": 39.5, "bid_size": 2.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0055, "vega": 0.0701, "theta": 0.0, "rho": -0.4697, "theo": 41.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "HSBC270917C00135000", "bid": 0.3, "bid_size": 86.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.2606, "open_interest": 5.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0056, "vega": 0.0969, "theta": -0.0037, "rho": 0.0399, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:10:44", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "HSBC270917P00135000", "bid": 44.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.004, "vega": 0.0506, "theta": 0.0, "rho": -0.4753, "theo": 46.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "HSBC270917C00140000", "bid": 0.2, "bid_size": 62.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.2656, "open_interest": 1.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0045, "vega": 0.0793, "theta": -0.0031, "rho": 0.0308, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T10:17:40", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "HSBC270917P00140000", "bid": 49.1, "bid_size": 1.0, "ask": 53.9, "ask_size": 2.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0029, "vega": 0.037, "theta": 0.0, "rho": -0.4869, "theo": 51.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "HSBC270917C00145000", "bid": 0.15, "bid_size": 31.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0036, "vega": 0.0648, "theta": -0.0025, "rho": 0.0239, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "HSBC270917P00145000", "bid": 54.0, "bid_size": 2.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.002, "vega": 0.0262, "theta": 0.0, "rho": -0.4999, "theo": 56.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "HSBC270917C00150000", "bid": 0.1, "bid_size": 29.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0029, "vega": 0.0528, "theta": -0.0021, "rho": 0.0186, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "HSBC270917P00150000", "bid": 59.0, "bid_size": 2.0, "ask": 63.6, "ask_size": 1.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0014, "vega": 0.0182, "theta": 0.0, "rho": -0.5123, "theo": 61.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "HSBC270917C00155000", "bid": 0.05, "bid_size": 58.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0024, "vega": 0.0436, "theta": -0.0017, "rho": 0.0146, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HSBC270917P00155000", "bid": 64.0, "bid_size": 2.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.001, "vega": 0.0133, "theta": 0.0, "rho": -0.5265, "theo": 66.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "HSBC271217C00045000", "bid": 42.5, "bid_size": 28.0, "ask": 47.5, "ask_size": 28.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0016, "vega": 0.0389, "theta": 0.0, "rho": 0.1657, "theo": 44.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "HSBC271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 106.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0025, "vega": 0.0933, "theta": -0.005, "rho": -0.0565, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HSBC271217C00050000", "bid": 37.8, "bid_size": 26.0, "ask": 42.2, "ask_size": 26.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0026, "vega": 0.0634, "theta": 0.0, "rho": 0.2011, "theo": 40.0127, "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": 35.5499992370606}, {"option": "HSBC271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0034, "vega": 0.1159, "theta": -0.0058, "rho": -0.0734, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HSBC271217C00055000", "bid": 33.0, "bid_size": 23.0, "ask": 36.7, "ask_size": 23.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0041, "vega": 0.0939, "theta": -0.0015, "rho": 0.2364, "theo": 35.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "HSBC271217P00055000", "bid": 0.5, "bid_size": 92.0, "ask": 3.3, "ask_size": 129.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0044, "vega": 0.1424, "theta": -0.0066, "rho": -0.0952, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "HSBC271217C00060000", "bid": 28.5, "bid_size": 24.0, "ask": 33.5, "ask_size": 24.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0059, "vega": 0.1329, "theta": -0.0038, "rho": 0.2951, "theo": 30.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HSBC271217P00060000", "bid": 1.3, "bid_size": 33.0, "ask": 3.0, "ask_size": 225.0, "iv": 0.3689, "open_interest": 0.0, "volume": 32.0, "delta": -0.1127, "gamma": 0.0058, "vega": 0.173, "theta": -0.0075, "rho": -0.1226, "theo": 2.1206, "change": -0.5, "open": 1.65, "high": 1.7, "low": 1.65, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:14:42", "percent_change": -22.7273, "prev_day_close": 2.19999992847443}, {"option": "HSBC271217C00065000", "bid": 24.0, "bid_size": 25.0, "ask": 29.0, "ask_size": 25.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.008, "vega": 0.1764, "theta": -0.0058, "rho": 0.3447, "theo": 26.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HSBC271217P00065000", "bid": 1.85, "bid_size": 42.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.3352, "open_interest": 0.0, "volume": 1.0, "delta": -0.1471, "gamma": 0.0075, "vega": 0.2075, "theta": -0.0084, "rho": -0.1577, "theo": 2.7424, "change": -0.825, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:14:42", "percent_change": -26.4, "prev_day_close": 3.125}, {"option": "HSBC271217C00070000", "bid": 20.0, "bid_size": 27.0, "ask": 24.2, "ask_size": 21.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0101, "vega": 0.2226, "theta": -0.0075, "rho": 0.3879, "theo": 22.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "HSBC271217P00070000", "bid": 2.5, "bid_size": 41.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0095, "vega": 0.245, "theta": -0.0093, "rho": -0.201, "theo": 3.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HSBC271217C00075000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0121, "vega": 0.2676, "theta": -0.0088, "rho": 0.4216, "theo": 18.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HSBC271217P00075000", "bid": 3.4, "bid_size": 15.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0116, "vega": 0.2824, "theta": -0.0102, "rho": -0.2517, "theo": 4.6589, "change": 0.0, "open": 0.0, "high": 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": "HSBC271217C00080000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0139, "vega": 0.3106, "theta": -0.0097, "rho": 0.4544, "theo": 15.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HSBC271217P00080000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0138, "vega": 0.316, "theta": -0.0108, "rho": -0.3093, "theo": 6.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HSBC271217C00085000", "bid": 9.5, "bid_size": 33.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.2789, "open_interest": 1.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0153, "vega": 0.3386, "theta": -0.0103, "rho": 0.4444, "theo": 12.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T12:53:35", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HSBC271217P00085000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0158, "vega": 0.3411, "theta": -0.0112, "rho": -0.3706, "theo": 7.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HSBC271217C00090000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0163, "vega": 0.3547, "theta": -0.0106, "rho": 0.4258, "theo": 9.4819, "change": 0.0, "open": 0.0, "high": 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": "HSBC271217P00090000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0172, "vega": 0.3532, "theta": -0.0112, "rho": -0.4265, "theo": 10.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HSBC271217C00095000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0166, "vega": 0.357, "theta": -0.0107, "rho": 0.3757, "theo": 7.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HSBC271217P00095000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0179, "vega": 0.3504, "theta": -0.0108, "rho": -0.4752, "theo": 13.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HSBC271217C00100000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0163, "vega": 0.3468, "theta": -0.0104, "rho": 0.323, "theo": 5.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HSBC271217P00100000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0177, "vega": 0.332, "theta": -0.01, "rho": -0.5095, "theo": 16.282, "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": 19.5}, {"option": "HSBC271217C00105000", "bid": 2.75, "bid_size": 43.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0154, "vega": 0.3269, "theta": -0.0098, "rho": 0.2725, "theo": 4.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HSBC271217P00105000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0168, "vega": 0.3013, "theta": -0.0088, "rho": -0.5229, "theo": 19.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "HSBC271217C00110000", "bid": 2.7, "bid_size": 2.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0141, "vega": 0.3008, "theta": -0.0091, "rho": 0.2271, "theo": 3.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "HSBC271217P00110000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0152, "vega": 0.2636, "theta": -0.0072, "rho": -0.5264, "theo": 23.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "HSBC271217C00115000", "bid": 1.95, "bid_size": 117.0, "ask": 3.7, "ask_size": 143.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0127, "vega": 0.272, "theta": -0.0083, "rho": 0.1881, "theo": 2.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "HSBC271217P00115000", "bid": 25.5, "bid_size": 7.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0133, "vega": 0.2222, "theta": -0.0054, "rho": -0.529, "theo": 28.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "HSBC271217C00120000", "bid": 1.95, "bid_size": 4.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.2645, "open_interest": 0.0, "volume": 96.0, "delta": 0.1854, "gamma": 0.0112, "vega": 0.2427, "theta": -0.0075, "rho": 0.1553, "theo": 2.0939, "change": 0.525, "open": 2.03, "high": 2.1, "low": 1.95, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:45:08", "percent_change": 35.5932, "prev_day_close": 1.47500002384186}, {"option": "HSBC271217P00120000", "bid": 30.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0112, "vega": 0.1854, "theta": -0.0035, "rho": -0.522, "theo": 32.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "HSBC271217C00125000", "bid": 1.15, "bid_size": 77.0, "ask": 2.55, "ask_size": 130.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0097, "vega": 0.2146, "theta": -0.0067, "rho": 0.1281, "theo": 1.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "HSBC271217P00125000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0093, "vega": 0.1488, "theta": -0.0016, "rho": -0.5188, "theo": 37.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HSBC280121C00035000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.5268, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.1136, "theo": 54.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-10-14T09:52:09", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "HSBC280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.4554, "open_interest": 22.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0497, "theta": -0.0026, "rho": -0.0265, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:33:47", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "HSBC280121C00040000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0138, "theta": 0.0, "rho": 0.1342, "theo": 49.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "HSBC280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.4172, "open_interest": 13.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0016, "vega": 0.0659, "theta": -0.0032, "rho": -0.0366, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T15:20:02", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HSBC280121C00045000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0276, "theta": 0.0, "rho": 0.1604, "theo": 44.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-14T15:39:15", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "HSBC280121P00045000", "bid": 0.05, "bid_size": 31.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3826, "open_interest": 31.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0023, "vega": 0.0854, "theta": -0.0038, "rho": -0.0501, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T15:57:15", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HSBC280121C00050000", "bid": 37.5, "bid_size": 24.0, "ask": 40.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0023, "vega": 0.0498, "theta": 0.0, "rho": 0.1965, "theo": 39.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-03-12T14:41:48", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "HSBC280121P00050000", "bid": 0.05, "bid_size": 46.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.3555, "open_interest": 133.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0032, "vega": 0.11, "theta": -0.0046, "rho": -0.0682, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-23T09:30:55", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "HSBC280121C00055000", "bid": 33.0, "bid_size": 28.0, "ask": 36.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0039, "vega": 0.0813, "theta": -0.0008, "rho": 0.2483, "theo": 35.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-10-02T10:32:34", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "HSBC280121P00055000", "bid": 0.25, "bid_size": 73.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.3629, "open_interest": 8.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0043, "vega": 0.1393, "theta": -0.0055, "rho": -0.0917, "theo": 1.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T14:57:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HSBC280121C00060000", "bid": 28.5, "bid_size": 17.0, "ask": 33.5, "ask_size": 20.0, "iv": 0.3693, "open_interest": 55.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0059, "vega": 0.122, "theta": -0.0031, "rho": 0.3047, "theo": 30.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.42, "last_trade_time": "2026-10-15T10:08:24", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "HSBC280121P00060000", "bid": 1.7, "bid_size": 38.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.3409, "open_interest": 99.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0058, "vega": 0.1737, "theta": -0.0065, "rho": -0.1226, "theo": 1.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T11:17:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HSBC280121C00065000", "bid": 24.0, "bid_size": 19.0, "ask": 29.0, "ask_size": 19.0, "iv": 0.3336, "open_interest": 4.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.008, "vega": 0.1834, "theta": -0.0052, "rho": 0.3827, "theo": 26.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-06-09T15:34:54", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "HSBC280121P00065000", "bid": 2.35, "bid_size": 35.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.3221, "open_interest": 14.0, "volume": 41.0, "delta": -0.1424, "gamma": 0.0075, "vega": 0.2122, "theta": -0.0075, "rho": -0.1615, "theo": 2.5692, "change": -0.605, "open": 2.59, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T11:44:14", "percent_change": -19.36, "prev_day_close": 3.125}, {"option": "HSBC280121C00070000", "bid": 20.0, "bid_size": 19.0, "ask": 24.9, "ask_size": 19.0, "iv": 0.3139, "open_interest": 92.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.01, "vega": 0.2351, "theta": -0.0067, "rho": 0.4749, "theo": 22.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.86, "last_trade_time": "2026-10-15T10:08:15", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "HSBC280121P00070000", "bid": 2.15, "bid_size": 26.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.2867, "open_interest": 137.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0095, "vega": 0.253, "theta": -0.0085, "rho": -0.2094, "theo": 3.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T13:31:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HSBC280121C00075000", "bid": 16.5, "bid_size": 19.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3075, "open_interest": 54.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0117, "vega": 0.282, "theta": -0.0078, "rho": 0.5056, "theo": 18.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-10-27T13:43:05", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "HSBC280121P00075000", "bid": 2.7, "bid_size": 48.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2656, "open_interest": 41.0, "volume": 1.0, "delta": -0.2437, "gamma": 0.0116, "vega": 0.2932, "theta": -0.0094, "rho": -0.2664, "theo": 4.6166, "change": -0.9, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:12:08", "percent_change": -15.5172, "prev_day_close": 5.79999995231628}, {"option": "HSBC280121C00080000", "bid": 13.0, "bid_size": 27.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.2886, "open_interest": 552.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0133, "vega": 0.323, "theta": -0.0087, "rho": 0.5332, "theo": 15.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-10-30T12:55:59", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HSBC280121P00080000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.279, "open_interest": 109.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0137, "vega": 0.3283, "theta": -0.0102, "rho": -0.3282, "theo": 6.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-03T13:31:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HSBC280121C00085000", "bid": 10.0, "bid_size": 26.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2766, "open_interest": 170.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0147, "vega": 0.352, "theta": -0.0094, "rho": 0.5125, "theo": 12.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T09:42:26", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "HSBC280121P00085000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2729, "open_interest": 143.0, "volume": 42.0, "delta": -0.3844, "gamma": 0.0156, "vega": 0.3544, "theta": -0.0106, "rho": -0.3926, "theo": 8.0148, "change": -1.56, "open": 8.33, "high": 8.39, "low": 8.23, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-11-04T11:44:14", "percent_change": -15.7576, "prev_day_close": 9.90000009536743}, {"option": "HSBC280121C00090000", "bid": 7.6, "bid_size": 16.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.271, "open_interest": 185.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0158, "vega": 0.3688, "theta": -0.0099, "rho": 0.4676, "theo": 9.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-12T15:55:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HSBC280121P00090000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.2703, "open_interest": 147.0, "volume": 57.0, "delta": -0.4656, "gamma": 0.017, "vega": 0.3669, "theta": -0.0107, "rho": -0.4492, "theo": 10.3448, "change": -2.1, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T09:52:27", "percent_change": -16.5354, "prev_day_close": 12.6999998092651}, {"option": "HSBC280121C00095000", "bid": 5.5, "bid_size": 26.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2671, "open_interest": 288.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0163, "vega": 0.3726, "theta": -0.01, "rho": 0.4137, "theo": 7.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T12:53:52", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HSBC280121P00095000", "bid": 10.8, "bid_size": 14.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.2586, "open_interest": 113.0, "volume": 61.0, "delta": -0.5493, "gamma": 0.0178, "vega": 0.3635, "theta": -0.0104, "rho": -0.4954, "theo": 13.1235, "change": -2.45, "open": 13.35, "high": 13.5, "low": 13.35, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T09:51:49", "percent_change": -15.3605, "prev_day_close": 15.9499998092651}, {"option": "HSBC280121C00100000", "bid": 3.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.26, "open_interest": 958.0, "volume": 92.0, "delta": 0.4099, "gamma": 0.0161, "vega": 0.3638, "theta": -0.0098, "rho": 0.3574, "theo": 6.0338, "change": 1.52, "open": 5.7, "high": 5.93, "low": 5.7, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-04T11:44:14", "percent_change": 35.3488, "prev_day_close": 4.29999995231628}, {"option": "HSBC280121P00100000", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.2615, "open_interest": 516.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0177, "vega": 0.3444, "theta": -0.0096, "rho": -0.533, "theo": 16.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-28T09:30:22", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "HSBC280121C00105000", "bid": 2.7, "bid_size": 365.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.2289, "open_interest": 175.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0154, "vega": 0.3445, "theta": -0.0093, "rho": 0.3028, "theo": 4.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T15:47:28", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HSBC280121P00105000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.256, "open_interest": 20.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0169, "vega": 0.3126, "theta": -0.0084, "rho": -0.5503, "theo": 19.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-14T12:03:37", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "HSBC280121C00110000", "bid": 3.4, "bid_size": 14.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.2536, "open_interest": 411.0, "volume": 1.0, "delta": 0.2825, "gamma": 0.0142, "vega": 0.3179, "theta": -0.0086, "rho": 0.2526, "theo": 3.5803, "change": 1.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:46:09", "percent_change": 40.0, "prev_day_close": 2.5}, {"option": "HSBC280121P00110000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.2569, "open_interest": 63.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0154, "vega": 0.2714, "theta": -0.0069, "rho": -0.5548, "theo": 23.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T10:31:29", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "HSBC280121C00115000", "bid": 2.4, "bid_size": 35.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.2499, "open_interest": 35.0, "volume": 11.0, "delta": 0.2309, "gamma": 0.0128, "vega": 0.2872, "theta": -0.0077, "rho": 0.2084, "theo": 2.7482, "change": 0.825, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T13:46:04", "percent_change": 44.0, "prev_day_close": 1.875}, {"option": "HSBC280121P00115000", "bid": 27.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.2888, "open_interest": 500.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0134, "vega": 0.2247, "theta": -0.0051, "rho": -0.5459, "theo": 28.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-07-30T12:27:40", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "HSBC280121C00120000", "bid": 0.95, "bid_size": 266.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.2324, "open_interest": 45.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0113, "vega": 0.255, "theta": -0.0069, "rho": 0.1704, "theo": 2.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T15:11:58", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HSBC280121P00120000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0112, "vega": 0.178, "theta": -0.0031, "rho": -0.5294, "theo": 32.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.98, "last_trade_time": "2026-04-20T14:35:41", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "HSBC280121C00125000", "bid": 0.45, "bid_size": 46.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.2535, "open_interest": 80.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0098, "vega": 0.2233, "theta": -0.006, "rho": 0.1386, "theo": 1.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-30T09:57:01", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HSBC280121P00125000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.009, "vega": 0.136, "theta": -0.0011, "rho": -0.5119, "theo": 37.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "HSBC280121C00130000", "bid": 0.05, "bid_size": 49.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.287, "open_interest": 5.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0085, "vega": 0.1938, "theta": -0.0052, "rho": 0.1123, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-28T13:05:46", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HSBC280121P00130000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.267, "open_interest": 9.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.007, "vega": 0.1039, "theta": 0.0, "rho": -0.503, "theo": 41.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-09-30T11:46:25", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "HSBC280121C00135000", "bid": 0.35, "bid_size": 3.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.2722, "open_interest": 13.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0072, "vega": 0.1671, "theta": -0.0045, "rho": 0.0911, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-12T11:54:32", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HSBC280121P00135000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0053, "vega": 0.0801, "theta": 0.0, "rho": -0.5029, "theo": 46.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "HSBC280121C00140000", "bid": 0.55, "bid_size": 53.0, "ask": 2.1, "ask_size": 36.0, "iv": 0.2932, "open_interest": 37.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0061, "vega": 0.1433, "theta": -0.0039, "rho": 0.0739, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T12:38:36", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HSBC280121P00140000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0039, "vega": 0.0549, "theta": 0.0, "rho": -0.5102, "theo": 51.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "HSBC280121C00145000", "bid": 0.4, "bid_size": 48.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.294, "open_interest": 21.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0052, "vega": 0.1229, "theta": -0.0033, "rho": 0.0601, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-30T10:37:46", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "HSBC280121P00145000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0028, "vega": 0.0378, "theta": 0.0, "rho": -0.5108, "theo": 56.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "HSBC280121C00150000", "bid": 0.3, "bid_size": 48.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.3217, "open_interest": 23.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0044, "vega": 0.1045, "theta": -0.0028, "rho": 0.0488, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-30T10:37:46", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "HSBC280121P00150000", "bid": 59.0, "bid_size": 2.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.002, "vega": 0.0288, "theta": 0.0, "rho": -0.5208, "theo": 61.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499969482422}, {"option": "HSBC280121C00155000", "bid": 0.25, "bid_size": 44.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0037, "vega": 0.0893, "theta": -0.0024, "rho": 0.0399, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T14:00:45", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HSBC280121P00155000", "bid": 64.0, "bid_size": 2.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0014, "vega": 0.0179, "theta": 0.0, "rho": -0.5328, "theo": 66.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "HSBC280121C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0031, "vega": 0.0762, "theta": -0.0021, "rho": 0.0327, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HSBC280121P00160000", "bid": 68.5, "bid_size": 2.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0009, "vega": 0.0136, "theta": 0.0, "rho": -0.3182, "theo": 71.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "HSBC290119C00045000", "bid": 42.5, "bid_size": 27.0, "ask": 47.5, "ask_size": 28.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0012, "vega": 0.0224, "theta": 0.0, "rho": 0.1603, "theo": 44.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "HSBC290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 214.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0028, "vega": 0.1554, "theta": -0.0034, "rho": -0.1484, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HSBC290119C00050000", "bid": 39.7, "bid_size": 48.0, "ask": 40.4, "ask_size": 36.0, "iv": 0.3723, "open_interest": 586.0, "volume": 58.0, "delta": 0.9736, "gamma": 0.0028, "vega": 0.0763, "theta": 0.0, "rho": 0.2651, "theo": 39.8973, "change": 4.2, "open": 39.8, "high": 39.8, "low": 39.79, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-11-04T11:00:12", "percent_change": 11.7978, "prev_day_close": 35.6000003814697}, {"option": "HSBC290119P00050000", "bid": 1.55, "bid_size": 40.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0037, "vega": 0.1905, "theta": -0.0039, "rho": -0.1905, "theo": 2.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HSBC290119C00055000", "bid": 33.0, "bid_size": 23.0, "ask": 38.0, "ask_size": 24.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0047, "vega": 0.1318, "theta": -0.0004, "rho": 0.3667, "theo": 35.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "HSBC290119P00055000", "bid": 1.35, "bid_size": 183.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.3136, "open_interest": 41.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0047, "vega": 0.23, "theta": -0.0044, "rho": -0.2433, "theo": 2.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:49:25", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HSBC290119C00060000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.3387, "open_interest": 4.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0064, "vega": 0.1998, "theta": -0.0021, "rho": 0.4982, "theo": 31.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-10-14T09:53:50", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "HSBC290119P00060000", "bid": 2.05, "bid_size": 27.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2985, "open_interest": 99.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0059, "vega": 0.2719, "theta": -0.005, "rho": -0.3058, "theo": 3.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-29T11:54:07", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HSBC290119C00065000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0077, "vega": 0.2796, "theta": -0.0031, "rho": 0.6859, "theo": 27.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "HSBC290119P00065000", "bid": 4.1, "bid_size": 5.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.3047, "open_interest": 1.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0072, "vega": 0.3154, "theta": -0.0055, "rho": -0.3798, "theo": 4.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-29T12:03:49", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HSBC290119C00070000", "bid": 21.5, "bid_size": 41.0, "ask": 26.1, "ask_size": 25.0, "iv": 0.2994, "open_interest": 15.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0086, "vega": 0.3328, "theta": -0.0038, "rho": 0.7497, "theo": 23.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-12T10:17:05", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HSBC290119P00070000", "bid": 3.5, "bid_size": 111.0, "ask": 5.9, "ask_size": 34.0, "iv": 0.2679, "open_interest": 12.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0086, "vega": 0.3581, "theta": -0.006, "rho": -0.4662, "theo": 5.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-29T11:34:43", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "HSBC290119C00075000", "bid": 18.0, "bid_size": 35.0, "ask": 23.0, "ask_size": 26.0, "iv": 0.2876, "open_interest": 4.0, "volume": 1.0, "delta": 0.7498, "gamma": 0.0098, "vega": 0.3802, "theta": -0.0046, "rho": 0.7877, "theo": 20.3698, "change": 3.2, "open": 20.05, "high": 20.05, "low": 20.05, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-04T09:39:27", "percent_change": 18.9911, "prev_day_close": 16.8499994277954}, {"option": "HSBC290119P00075000", "bid": 4.5, "bid_size": 7.0, "ask": 8.4, "ask_size": 57.0, "iv": 0.2685, "open_interest": 236.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0099, "vega": 0.3972, "theta": -0.0063, "rho": -0.5602, "theo": 7.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T13:47:45", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HSBC290119C00080000", "bid": 15.0, "bid_size": 281.0, "ask": 20.0, "ask_size": 247.0, "iv": 0.2775, "open_interest": 501.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0108, "vega": 0.4185, "theta": -0.0053, "rho": 0.787, "theo": 17.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T10:45:11", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "HSBC290119P00080000", "bid": 6.5, "bid_size": 16.0, "ask": 10.1, "ask_size": 52.0, "iv": 0.264, "open_interest": 3.0, "volume": 2.0, "delta": -0.3265, "gamma": 0.0112, "vega": 0.4305, "theta": -0.0066, "rho": -0.6597, "theo": 8.8288, "change": -1.4, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:04:25", "percent_change": -13.5922, "prev_day_close": 10.3000001907349}, {"option": "HSBC290119C00085000", "bid": 12.5, "bid_size": 144.0, "ask": 16.2, "ask_size": 25.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0117, "vega": 0.4481, "theta": -0.0059, "rho": 0.7693, "theo": 14.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HSBC290119P00085000", "bid": 8.5, "bid_size": 20.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2721, "open_interest": 9.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0122, "vega": 0.455, "theta": -0.0066, "rho": -0.764, "theo": 10.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-27T11:20:26", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HSBC290119C00090000", "bid": 10.5, "bid_size": 13.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.274, "open_interest": 1.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0124, "vega": 0.4686, "theta": -0.0063, "rho": 0.7581, "theo": 12.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T12:19:05", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HSBC290119P00090000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.2692, "open_interest": 32.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0129, "vega": 0.4692, "theta": -0.0065, "rho": -0.8738, "theo": 13.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.47, "last_trade_time": "2026-10-27T11:21:05", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "HSBC290119C00095000", "bid": 8.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2693, "open_interest": 21.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0127, "vega": 0.4776, "theta": -0.0065, "rho": 0.7114, "theo": 10.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-10-26T14:18:08", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "HSBC290119P00095000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2608, "open_interest": 10.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0133, "vega": 0.4735, "theta": -0.0062, "rho": -0.9785, "theo": 16.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-27T11:20:58", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "HSBC290119C00100000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2598, "open_interest": 20.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0128, "vega": 0.4771, "theta": -0.0066, "rho": 0.664, "theo": 8.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T15:46:45", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HSBC290119P00100000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2576, "open_interest": 1.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0135, "vega": 0.4656, "theta": -0.0057, "rho": -1.0757, "theo": 19.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-10-06T14:54:03", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "HSBC290119C00105000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2563, "open_interest": 5.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0126, "vega": 0.4683, "theta": -0.0065, "rho": 0.6075, "theo": 7.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-27T11:02:16", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HSBC290119P00105000", "bid": 20.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0136, "vega": 0.4504, "theta": -0.0052, "rho": -1.1312, "theo": 22.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "HSBC290119C00110000", "bid": 4.0, "bid_size": 147.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.2349, "open_interest": 3.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0122, "vega": 0.4531, "theta": -0.0064, "rho": 0.5451, "theo": 6.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-27T11:02:16", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HSBC290119P00110000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0136, "vega": 0.4213, "theta": -0.0047, "rho": -1.1215, "theo": 25.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "HSBC290119C00115000", "bid": 3.0, "bid_size": 39.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.2308, "open_interest": 132.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0117, "vega": 0.4328, "theta": -0.0061, "rho": 0.4851, "theo": 5.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-20T12:32:03", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "HSBC290119P00115000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.2616, "open_interest": 2.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0135, "vega": 0.3829, "theta": -0.0041, "rho": -1.0887, "theo": 29.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.78, "last_trade_time": "2026-10-23T11:27:06", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "HSBC290119C00120000", "bid": 2.5, "bid_size": 117.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.2338, "open_interest": 1.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0111, "vega": 0.4088, "theta": -0.0058, "rho": 0.429, "theo": 4.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T09:34:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HSBC290119P00120000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.2607, "open_interest": 48.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.013, "vega": 0.3389, "theta": -0.0034, "rho": -1.0124, "theo": 33.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.88, "last_trade_time": "2026-10-22T11:51:22", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "HSBC290119C00125000", "bid": 2.15, "bid_size": 211.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2358, "open_interest": 7.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0103, "vega": 0.3832, "theta": -0.0055, "rho": 0.3788, "theo": 3.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-07T14:51:52", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "HSBC290119P00125000", "bid": 35.5, "bid_size": 7.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.012, "vega": 0.2836, "theta": -0.0023, "rho": -0.9095, "theo": 38.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "HSBC290119C00130000", "bid": 2.65, "bid_size": 205.0, "ask": 3.5, "ask_size": 150.0, "iv": 0.2519, "open_interest": 160.0, "volume": 7.0, "delta": 0.217, "gamma": 0.0096, "vega": 0.3562, "theta": -0.0051, "rho": 0.333, "theo": 3.13, "change": 0.65, "open": 3.0, "high": 3.01, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:37:13", "percent_change": 27.6596, "prev_day_close": 2.34999990463257}, {"option": "HSBC290119P00130000", "bid": 40.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0107, "vega": 0.2259, "theta": -0.0009, "rho": -0.7925, "theo": 42.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "HSBC290119C00135000", "bid": 2.4, "bid_size": 1.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0088, "vega": 0.3296, "theta": -0.0048, "rho": 0.2927, "theo": 2.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HSBC290119P00135000", "bid": 44.5, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.009, "vega": 0.1839, "theta": 0.0, "rho": -0.7336, "theo": 47.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "HSBC290119C00140000", "bid": 1.0, "bid_size": 34.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0081, "vega": 0.3033, "theta": -0.0044, "rho": 0.2568, "theo": 2.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HSBC290119P00140000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0073, "vega": 0.1369, "theta": 0.0, "rho": -0.6652, "theo": 51.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "HSBC290119C00145000", "bid": 0.65, "bid_size": 33.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.2367, "open_interest": 5.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0074, "vega": 0.2784, "theta": -0.004, "rho": 0.2255, "theo": 1.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-08T14:28:31", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HSBC290119P00145000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0057, "vega": 0.1025, "theta": 0.0, "rho": -0.6088, "theo": 56.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "HSBC290119C00150000", "bid": 0.35, "bid_size": 44.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0067, "vega": 0.2545, "theta": -0.0037, "rho": 0.1978, "theo": 1.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HSBC290119P00150000", "bid": 59.0, "bid_size": 13.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0043, "vega": 0.0729, "theta": 0.0, "rho": -0.5975, "theo": 61.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "HSBC290119C00155000", "bid": 0.15, "bid_size": 50.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.258, "open_interest": 5.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0061, "vega": 0.2326, "theta": -0.0034, "rho": 0.1739, "theo": 1.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:57:31", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HSBC290119P00155000", "bid": 64.0, "bid_size": 18.0, "ask": 69.0, "ask_size": 21.0, "iv": 0.2972, "open_interest": 2.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0031, "vega": 0.0507, "theta": 0.0, "rho": -0.5732, "theo": 66.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-10-14T09:51:36", "percent_change": 0.0, "prev_day_close": 71.0499992370606}], "symbol": "HSBC", "security_type": "stock", "exchange_id": 3, "current_price": 89.37, "price_change": 4.88, "price_change_percent": 5.7758, "bid": 88.45, "ask": 89.9, "bid_size": 100, "ask_size": 100, "open": 88.97, "high": 89.67, "low": 88.035, "close": 89.37, "prev_day_close": 84.49, "volume": 2942846, "iv30": 25.933, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095204912, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "HSBC"}