{"timestamp": "2026-11-09 23:29:02", "data": {"options": [{"option": "HSDT261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 239.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.12, "vega": 0.0004, "theta": -0.0043, "rho": 0.0003, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-15T13:38:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HSDT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.741, "open_interest": 265.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.1202, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:51:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HSDT261120C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5532, "open_interest": 9.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.9685, "vega": 0.0013, "theta": -0.0076, "rho": 0.0003, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:52:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HSDT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 65.0, "iv": 6.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.9755, "vega": 0.0013, "theta": -0.0076, "rho": -0.0003, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 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": "HSDT261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 2.1393, "open_interest": 52.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.3324, "vega": 0.0008, "theta": -0.0068, "rho": 0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T15:49:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HSDT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 661.0, "iv": 6.4214, "open_interest": 10.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.3367, "vega": 0.0007, "theta": -0.0068, "rho": -0.0005, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T15:47:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HSDT261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.8594, "open_interest": 3025.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.1792, "vega": 0.0005, "theta": -0.0059, "rho": 0.0, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-05T10:16:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HSDT261120P00004000", "bid": 0.15, "bid_size": 661.0, "ask": 4.3, "ask_size": 661.0, "iv": 4.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.1828, "vega": 0.0005, "theta": -0.0058, "rho": -0.0006, "theo": 2.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "HSDT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 266.0, "iv": 3.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.1212, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HSDT261120P00005000", "bid": 0.95, "bid_size": 11.0, "ask": 5.2, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.1243, "vega": 0.0004, "theta": -0.0051, "rho": -0.0006, "theo": 3.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "HSDT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0915, "vega": 0.0003, "theta": -0.0048, "rho": 0.0, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:51:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HSDT261120P00006000", "bid": 1.95, "bid_size": 11.0, "ask": 6.2, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0941, "vega": 0.0003, "theta": -0.0045, "rho": -0.0007, "theo": 4.0959, "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": 4.07499992847443}, {"option": "HSDT261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 201.0, "iv": 6.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.1176, "vega": 0.0007, "theta": -0.0012, "rho": 0.001, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T13:34:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HSDT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1959.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.1182, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 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": "HSDT261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 1.1249, "vega": 0.0025, "theta": -0.0018, "rho": 0.0009, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HSDT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1291.0, "iv": 5.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5406, "gamma": 1.1768, "vega": 0.0025, "theta": -0.0019, "rho": -0.001, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 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": "HSDT261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1260.0, "iv": 5.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.3455, "vega": 0.0015, "theta": -0.002, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 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": "HSDT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 661.0, "iv": 3.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.37, "vega": 0.0013, "theta": -0.002, "rho": -0.0013, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 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": "HSDT261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 879.0, "iv": 6.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.193, "vega": 0.0011, "theta": -0.002, "rho": 0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 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": "HSDT261218P00004000", "bid": 0.15, "bid_size": 501.0, "ask": 4.3, "ask_size": 501.0, "iv": 2.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.2105, "vega": 0.0008, "theta": -0.0019, "rho": -0.0014, "theo": 2.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "HSDT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.1358, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:15:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HSDT261218P00005000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.1509, "vega": 0.0006, "theta": -0.0018, "rho": -0.0013, "theo": 3.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "HSDT270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 500.0, "iv": 4.9156, "open_interest": 4.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.1286, "vega": 0.0013, "theta": -0.0012, "rho": 0.0015, "theo": 1.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-20T13:09:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HSDT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 2.0665, "open_interest": 3.0, "volume": 0.0, "delta": -0.084, "gamma": 0.1296, "vega": 0.0013, "theta": -0.0014, "rho": -0.0004, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:49:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HSDT270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1284.0, "iv": 4.5622, "open_interest": 30.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.3609, "vega": 0.0032, "theta": -0.0031, "rho": 0.0014, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T11:56:38", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HSDT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1404.0, "iv": 4.6051, "open_interest": 1.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.3667, "vega": 0.0032, "theta": -0.0032, "rho": -0.0019, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HSDT270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 28.0, "iv": 3.5896, "open_interest": 220.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.2956, "vega": 0.0032, "theta": -0.0038, "rho": 0.001, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:25:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HSDT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 746.0, "iv": 2.9839, "open_interest": 2.0, "volume": 0.0, "delta": -0.622, "gamma": 0.3029, "vega": 0.0032, "theta": -0.0038, "rho": -0.0032, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:16:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HSDT270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3169, "open_interest": 69.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.2356, "vega": 0.0029, "theta": -0.0039, "rho": 0.0007, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:15:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HSDT270115P00004000", "bid": 0.2, "bid_size": 766.0, "ask": 4.3, "ask_size": 746.0, "iv": 1.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.2437, "vega": 0.0028, "theta": -0.0038, "rho": -0.004, "theo": 2.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "HSDT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 139.0, "iv": 8.1597, "open_interest": 254.0, "volume": 0.0, "delta": 0.261, "gamma": 0.1978, "vega": 0.0027, "theta": -0.004, "rho": 0.0006, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T13:24:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HSDT270115P00005000", "bid": 0.95, "bid_size": 9.0, "ask": 5.2, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.2066, "vega": 0.0025, "theta": -0.0038, "rho": -0.0046, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "HSDT270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 133.0, "iv": 8.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.1724, "vega": 0.0025, "theta": -0.0039, "rho": 0.0005, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 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": "HSDT270115P00006000", "bid": 1.95, "bid_size": 11.0, "ask": 6.2, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.1821, "vega": 0.0023, "theta": -0.0037, "rho": -0.005, "theo": 4.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "HSDT270416C00001000", "bid": 0.3, "bid_size": 1.0, "ask": 3.2, "ask_size": 264.0, "iv": 4.0541, "open_interest": 2.0, "volume": 0.0, "delta": 0.929, "gamma": 0.1058, "vega": 0.0025, "theta": -0.001, "rho": 0.0026, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T11:13:01", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "HSDT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.1074, "vega": 0.0025, "theta": -0.0012, "rho": -0.0015, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HSDT270416C00002000", "bid": 0.2, "bid_size": 2.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.6218, "open_interest": 24.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.2946, "vega": 0.0049, "theta": -0.0015, "rho": 0.0032, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:33:12", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "HSDT270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1967.0, "iv": 3.1529, "open_interest": 58.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.3075, "vega": 0.0049, "theta": -0.0016, "rho": -0.004, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T14:18:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HSDT270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3092.0, "iv": 2.9416, "open_interest": 224.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.3095, "vega": 0.0051, "theta": -0.0016, "rho": 0.0023, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T15:52:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HSDT270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 755.0, "iv": 2.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.3368, "vega": 0.0048, "theta": -0.0016, "rho": -0.0061, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HSDT270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8927, "open_interest": 3180.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.2545, "vega": 0.0045, "theta": -0.0016, "rho": 0.0017, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:31:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HSDT270416P00004000", "bid": 0.2, "bid_size": 781.0, "ask": 4.4, "ask_size": 755.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.2894, "vega": 0.0038, "theta": -0.0015, "rho": -0.0065, "theo": 2.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "HSDT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 116.0, "iv": 5.2995, "open_interest": 38.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.209, "vega": 0.0039, "theta": -0.0014, "rho": 0.0013, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:58:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HSDT270416P00005000", "bid": 1.0, "bid_size": 11.0, "ask": 5.3, "ask_size": 216.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.2457, "vega": 0.0028, "theta": -0.0013, "rho": -0.0061, "theo": 3.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "HSDT270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 132.0, "iv": 5.1515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.1758, "vega": 0.0035, "theta": -0.0013, "rho": 0.0011, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 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": "HSDT270416P00006000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.2254, "vega": 0.002, "theta": -0.001, "rho": -0.0051, "theo": 4.102, "change": 0.0, "open": 0.0, "high": 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": "HSDT271217C00001000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0382, "vega": 0.0032, "theta": -0.0006, "rho": 0.0026, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HSDT271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0403, "vega": 0.0032, "theta": -0.0008, "rho": -0.006, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 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": "HSDT271217C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.1413, "vega": 0.0069, "theta": -0.0009, "rho": 0.0062, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 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": "HSDT271217P00002000", "bid": 0.55, "bid_size": 363.0, "ask": 1.2, "ask_size": 493.0, "iv": 1.2129, "open_interest": 75.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.1529, "vega": 0.0068, "theta": -0.001, "rho": -0.0106, "theo": 0.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:44:56", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "HSDT271217C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 477.0, "iv": 0.0, "open_interest": 0.0, "volume": 29.0, "delta": 0.6134, "gamma": 0.2432, "vega": 0.0087, "theta": -0.0009, "rho": 0.0068, "theo": 0.5543, "change": -2.325, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:32:29", "percent_change": -86.9159, "prev_day_close": 2.67499999701977}, {"option": "HSDT271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 177.0, "iv": 2.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.2869, "vega": 0.0081, "theta": -0.001, "rho": -0.0137, "theo": 1.3605, "change": 0.0, "open": 0.0, "high": 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": "HSDT271217C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 247.0, "iv": 0.6164, "open_interest": 2252.0, "volume": 12.0, "delta": 0.4368, "gamma": 0.259, "vega": 0.0085, "theta": -0.0008, "rho": 0.0056, "theo": 0.328, "change": 0.135, "open": 0.36, "high": 0.39, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:07:51", "percent_change": 77.1429, "prev_day_close": 0.174999997019768}, {"option": "HSDT271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 198.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.3463, "vega": 0.0061, "theta": -0.0008, "rho": -0.0125, "theo": 2.1576, "change": 0.0, "open": 0.0, "high": 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": "HSDT271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 460.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.2335, "vega": 0.0077, "theta": -0.0007, "rho": 0.0044, "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": 2.5}, {"option": "HSDT271217P00005000", "bid": 0.5, "bid_size": 164.0, "ask": 5.5, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.3623, "vega": 0.0029, "theta": -0.0008, "rho": -0.007, "theo": 3.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}], "symbol": "HSDT", "security_type": "stock", "exchange_id": 2, "current_price": 1.9, "price_change": -0.01, "price_change_percent": -0.5181, "bid": 1.84, "ask": 2.2, "bid_size": 200, "ask_size": 100, "open": 1.9, "high": 1.94, "low": 1.84, "close": 1.92, "prev_day_close": 1.93, "volume": 1035505, "iv30": 72.593, "iv30_change": -2.274, "iv30_change_percent": -3.0374, "seqno": 10403682947, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "HSDT"}