{"timestamp": "2026-11-07 05:09:46", "data": {"options": [{"option": "HSLV261120C00002500", "bid": 1.2, "bid_size": 128.0, "ask": 2.8, "ask_size": 21.0, "iv": 2.2732, "open_interest": 3.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0538, "vega": 0.0008, "theta": -0.0048, "rho": 0.0009, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T15:37:42", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "HSLV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 469.0, "iv": 4.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0539, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HSLV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 146.0, "iv": 2.1201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.4351, "vega": 0.0029, "theta": -0.0092, "rho": 0.0004, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HSLV261120P00005000", "bid": 0.05, "bid_size": 1079.0, "ask": 1.65, "ask_size": 79.0, "iv": 1.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.4427, "vega": 0.0028, "theta": -0.0093, "rho": -0.0009, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 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": "HSLV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 469.0, "iv": 3.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.1104, "vega": 0.0015, "theta": -0.0095, "rho": 0.0001, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HSLV261120P00007500", "bid": 2.55, "bid_size": 128.0, "ask": 4.2, "ask_size": 64.0, "iv": 2.9089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.1125, "vega": 0.0014, "theta": -0.0097, "rho": -0.001, "theo": 3.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HSLV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 474.0, "iv": 4.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0627, "vega": 0.0011, "theta": -0.0091, "rho": 0.0001, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 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": "HSLV261120P00010000", "bid": 5.0, "bid_size": 128.0, "ask": 6.7, "ask_size": 64.0, "iv": 3.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0638, "vega": 0.001, "theta": -0.0093, "rho": -0.0011, "theo": 5.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HSLV261218C00002500", "bid": 1.2, "bid_size": 128.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0658, "vega": 0.002, "theta": -0.0033, "rho": 0.0024, "theo": 2.0342, "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": 1.82499998807907}, {"option": "HSLV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 2.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0661, "vega": 0.002, "theta": -0.0034, "rho": -0.0004, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 147.0, "iv": 1.079, "open_interest": 20.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.3455, "vega": 0.0057, "theta": -0.005, "rho": 0.0016, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:49:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HSLV261218P00005000", "bid": 0.15, "bid_size": 437.0, "ask": 1.45, "ask_size": 146.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.3555, "vega": 0.0056, "theta": -0.0051, "rho": -0.0028, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HSLV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 1.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.1298, "vega": 0.0037, "theta": -0.0056, "rho": 0.0007, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV261218P00007500", "bid": 2.5, "bid_size": 129.0, "ask": 3.9, "ask_size": 64.0, "iv": 1.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.1354, "vega": 0.0034, "theta": -0.0058, "rho": -0.0038, "theo": 3.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HSLV261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 2.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0813, "vega": 0.003, "theta": -0.0056, "rho": 0.0005, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV261218P00010000", "bid": 4.9, "bid_size": 128.0, "ask": 6.4, "ask_size": 64.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0862, "vega": 0.0026, "theta": -0.006, "rho": -0.0042, "theo": 5.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HSLV270219C00002500", "bid": 1.1, "bid_size": 134.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0676, "vega": 0.0041, "theta": -0.0021, "rho": 0.0054, "theo": 2.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:55:17", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HSLV270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 470.0, "iv": 1.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.068, "vega": 0.0041, "theta": -0.0021, "rho": -0.0016, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 141.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.2627, "vega": 0.0093, "theta": -0.0028, "rho": 0.0044, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 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": "HSLV270219P00005000", "bid": 0.15, "bid_size": 1092.0, "ask": 1.85, "ask_size": 146.0, "iv": 0.7012, "open_interest": 55.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.2704, "vega": 0.0092, "theta": -0.0029, "rho": -0.0073, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:06:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HSLV270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 470.0, "iv": 1.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.1323, "vega": 0.0069, "theta": -0.0031, "rho": 0.0021, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV270219P00007500", "bid": 2.6, "bid_size": 128.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.141, "vega": 0.0066, "theta": -0.0032, "rho": -0.0103, "theo": 3.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HSLV270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 484.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0886, "vega": 0.0057, "theta": -0.0031, "rho": 0.0015, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 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": "HSLV270219P00010000", "bid": 4.9, "bid_size": 128.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.098, "vega": 0.0051, "theta": -0.0034, "rho": -0.0113, "theo": 5.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HSLV270521C00002500", "bid": 0.95, "bid_size": 132.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0608, "vega": 0.0064, "theta": -0.0016, "rho": 0.0088, "theo": 2.3161, "change": 0.0, "open": 0.0, "high": 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": "HSLV270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 507.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0618, "vega": 0.0065, "theta": -0.0017, "rho": -0.0037, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HSLV270521C00005000", "bid": 0.35, "bid_size": 138.0, "ask": 1.6, "ask_size": 216.0, "iv": 0.8609, "open_interest": 6.0, "volume": 10.0, "delta": 0.538, "gamma": 0.1894, "vega": 0.0131, "theta": -0.0022, "rho": 0.0088, "theo": 0.7094, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:10:38", "percent_change": 16.6667, "prev_day_close": 0.600000023841858}, {"option": "HSLV270521P00005000", "bid": 0.65, "bid_size": 140.0, "ask": 1.55, "ask_size": 148.0, "iv": 0.6385, "open_interest": 32.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.2019, "vega": 0.0129, "theta": -0.0023, "rho": -0.0123, "theo": 1.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T10:08:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HSLV270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 548.0, "iv": 1.0108, "open_interest": 1.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.1338, "vega": 0.0115, "theta": -0.0024, "rho": 0.0052, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T14:40:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HSLV270521P00007500", "bid": 2.7, "bid_size": 176.0, "ask": 3.9, "ask_size": 113.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.1509, "vega": 0.0104, "theta": -0.0026, "rho": -0.0167, "theo": 3.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HSLV270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 349.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0984, "vega": 0.01, "theta": -0.0024, "rho": 0.0038, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HSLV270521P00010000", "bid": 4.9, "bid_size": 128.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.1168, "vega": 0.0081, "theta": -0.0027, "rho": -0.0177, "theo": 5.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}], "symbol": "HSLV", "security_type": "stock", "exchange_id": 3, "current_price": 4.44, "price_change": 0.16, "price_change_percent": 3.6036, "bid": 4.27, "ask": 4.53, "bid_size": 100, "ask_size": 100, "open": 4.19, "high": 4.475, "low": 4.165, "close": 4.44, "prev_day_close": 4.44, "volume": 411137, "iv30": 63.526, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444109076, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "HSLV"}