{"timestamp": "2026-11-10 03:02:04", "data": {"options": [{"option": "HTB261120C00025000", "bid": 20.5, "bid_size": 72.0, "ask": 25.0, "ask_size": 12.0, "iv": 1.9945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0032, "vega": 0.0044, "theta": -0.0354, "rho": 0.0085, "theo": 22.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "HTB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0032, "vega": 0.0044, "theta": -0.038, "rho": -0.0004, "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": 2.5}, {"option": "HTB261120C00030000", "bid": 15.5, "bid_size": 72.0, "ask": 20.0, "ask_size": 12.0, "iv": 1.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0061, "vega": 0.0066, "theta": -0.0441, "rho": 0.01, "theo": 17.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "HTB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0061, "vega": 0.0066, "theta": -0.0463, "rho": -0.0006, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 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": "HTB261120C00035000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 12.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0121, "vega": 0.0102, "theta": -0.0543, "rho": 0.0113, "theo": 12.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HTB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0121, "vega": 0.0103, "theta": -0.056, "rho": -0.001, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 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": "HTB261120C00040000", "bid": 5.5, "bid_size": 72.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0265, "vega": 0.0164, "theta": -0.0661, "rho": 0.0121, "theo": 8.0959, "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": 7.20000004768372}, {"option": "HTB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0267, "vega": 0.0165, "theta": -0.0674, "rho": -0.0019, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 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": "HTB261120C00045000", "bid": 0.5, "bid_size": 404.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0665, "vega": 0.0278, "theta": -0.0778, "rho": 0.011, "theo": 3.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "HTB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 68.0, "iv": 1.1422, "open_interest": 2.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0674, "vega": 0.0279, "theta": -0.0791, "rho": -0.0041, "theo": 0.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-20T14:19:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HTB261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.5114, "open_interest": 1.0, "volume": 8.0, "delta": 0.3292, "gamma": 0.0784, "vega": 0.0299, "theta": -0.0768, "rho": 0.0052, "theo": 0.9385, "change": -2.4, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:22:26", "percent_change": -96.0, "prev_day_close": 2.5}, {"option": "HTB261120P00050000", "bid": 0.5, "bid_size": 404.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.08, "vega": 0.0293, "theta": -0.0781, "rho": -0.0083, "theo": 3.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HTB261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7074, "open_interest": 4.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.038, "vega": 0.0197, "theta": -0.0668, "rho": 0.0024, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T15:16:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HTB261120P00055000", "bid": 5.5, "bid_size": 72.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0387, "vega": 0.0183, "theta": -0.0675, "rho": -0.0088, "theo": 7.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HTB261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0217, "vega": 0.0141, "theta": -0.0586, "rho": 0.0015, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HTB261120P00060000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0219, "vega": 0.0126, "theta": -0.058, "rho": -0.0091, "theo": 12.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HTB261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 2.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0142, "vega": 0.0108, "theta": -0.0522, "rho": 0.001, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 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": "HTB261120P00065000", "bid": 15.5, "bid_size": 72.0, "ask": 20.0, "ask_size": 20.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0142, "vega": 0.0093, "theta": -0.0504, "rho": -0.0089, "theo": 17.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HTB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 125.0, "iv": 2.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0101, "vega": 0.0088, "theta": -0.0473, "rho": 0.0008, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 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": "HTB261120P00070000", "bid": 20.5, "bid_size": 72.0, "ask": 25.0, "ask_size": 20.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.01, "vega": 0.0076, "theta": -0.0441, "rho": -0.0094, "theo": 22.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HTB261218C00022500", "bid": 22.7, "bid_size": 41.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0042, "vega": 0.0071, "theta": -0.0233, "rho": 0.0077, "theo": 25.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "HTB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 1.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0031, "vega": 0.0103, "theta": -0.0176, "rho": -0.0018, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 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": "HTB261218C00025000", "bid": 20.5, "bid_size": 49.0, "ask": 25.0, "ask_size": 9.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0055, "vega": 0.0107, "theta": -0.0248, "rho": 0.0121, "theo": 22.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "HTB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0042, "vega": 0.0123, "theta": -0.0188, "rho": -0.0022, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HTB261218C00030000", "bid": 15.4, "bid_size": 49.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.009, "vega": 0.0154, "theta": -0.0245, "rho": 0.0155, "theo": 17.7792, "change": 0.0, "open": 0.0, "high": 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": "HTB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0074, "vega": 0.0174, "theta": -0.0213, "rho": -0.0032, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 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": "HTB261218C00035000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.015, "vega": 0.0243, "theta": -0.0244, "rho": 0.0218, "theo": 12.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "HTB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0136, "vega": 0.025, "theta": -0.0239, "rho": -0.005, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 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": "HTB261218C00040000", "bid": 5.5, "bid_size": 73.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0276, "vega": 0.0368, "theta": -0.0259, "rho": 0.0265, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HTB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0272, "vega": 0.037, "theta": -0.0264, "rho": -0.0084, "theo": 0.759, "change": 0.0, "open": 0.0, "high": 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": "HTB261218C00045000", "bid": 1.0, "bid_size": 75.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0586, "vega": 0.0552, "theta": -0.0275, "rho": 0.0264, "theo": 3.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "HTB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0584, "vega": 0.0552, "theta": -0.0277, "rho": -0.0166, "theo": 1.3355, "change": 0.0, "open": 0.0, "high": 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": "HTB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0671, "vega": 0.057, "theta": -0.0256, "rho": 0.0154, "theo": 1.1664, "change": 0.0, "open": 0.0, "high": 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": "HTB261218P00050000", "bid": 0.9, "bid_size": 74.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0673, "vega": 0.057, "theta": -0.0254, "rho": -0.0318, "theo": 3.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "HTB261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.8255, "open_interest": 10.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0368, "vega": 0.0402, "theta": -0.0228, "rho": 0.008, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-28T15:04:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HTB261218P00055000", "bid": 5.5, "bid_size": 72.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0372, "vega": 0.04, "theta": -0.0223, "rho": -0.0373, "theo": 8.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HTB261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0223, "vega": 0.0297, "theta": -0.0205, "rho": 0.0052, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 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": "HTB261218P00060000", "bid": 10.1, "bid_size": 50.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0227, "vega": 0.0294, "theta": -0.0197, "rho": -0.0384, "theo": 12.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HTB261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0151, "vega": 0.0234, "theta": -0.0187, "rho": 0.0037, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 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": "HTB261218P00065000", "bid": 15.5, "bid_size": 49.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0156, "vega": 0.0229, "theta": -0.0176, "rho": -0.0378, "theo": 17.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HTB270319C00025000", "bid": 20.5, "bid_size": 50.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.005, "vega": 0.0285, "theta": -0.0064, "rho": 0.047, "theo": 22.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "HTB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0049, "vega": 0.03, "theta": -0.0087, "rho": -0.0101, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 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": "HTB270319C00030000", "bid": 15.5, "bid_size": 52.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0084, "vega": 0.0402, "theta": -0.0079, "rho": 0.0614, "theo": 18.0906, "change": 0.0, "open": 0.0, "high": 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": "HTB270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0082, "vega": 0.0414, "theta": -0.0098, "rho": -0.0148, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 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": "HTB270319C00035000", "bid": 11.0, "bid_size": 72.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0142, "vega": 0.0558, "theta": -0.0094, "rho": 0.0754, "theo": 13.3637, "change": 0.0, "open": 0.0, "high": 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": "HTB270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0141, "vega": 0.0567, "theta": -0.0107, "rho": -0.0221, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 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": "HTB270319C00040000", "bid": 6.0, "bid_size": 51.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.025, "vega": 0.0765, "theta": -0.0107, "rho": 0.0857, "theo": 8.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "HTB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0249, "vega": 0.0779, "theta": -0.0115, "rho": -0.0347, "theo": 1.3301, "change": 0.0, "open": 0.0, "high": 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": "HTB270319C00045000", "bid": 2.1, "bid_size": 43.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0439, "vega": 0.1028, "theta": -0.0114, "rho": 0.0842, "theo": 4.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HTB270319P00045000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0438, "vega": 0.1033, "theta": -0.0116, "rho": -0.0589, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HTB270319C00050000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0529, "vega": 0.1082, "theta": -0.0106, "rho": 0.0569, "theo": 1.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T10:08:30", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HTB270319P00050000", "bid": 1.9, "bid_size": 74.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.053, "vega": 0.1079, "theta": -0.0103, "rho": -0.0982, "theo": 4.3392, "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": 4.5}, {"option": "HTB270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0364, "vega": 0.0849, "theta": -0.0093, "rho": 0.0333, "theo": 0.9734, "change": 0.0, "open": 0.0, "high": 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": "HTB270319P00055000", "bid": 6.0, "bid_size": 73.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0376, "vega": 0.0836, "theta": -0.0087, "rho": -0.1175, "theo": 8.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HTB270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0239, "vega": 0.0656, "theta": -0.0083, "rho": 0.022, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 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": "HTB270319P00060000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0261, "vega": 0.0625, "theta": -0.0076, "rho": -0.1133, "theo": 13.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HTB270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0169, "vega": 0.0528, "theta": -0.0076, "rho": 0.0161, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 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": "HTB270319P00065000", "bid": 15.5, "bid_size": 49.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0196, "vega": 0.0474, "theta": -0.0068, "rho": -0.1002, "theo": 17.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HTB270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0126, "vega": 0.044, "theta": -0.007, "rho": 0.0125, "theo": 0.413, "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": 0.275000005960464}, {"option": "HTB270319P00070000", "bid": 20.5, "bid_size": 49.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0156, "vega": 0.036, "theta": -0.006, "rho": -0.0854, "theo": 22.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HTB270617C00025000", "bid": 20.5, "bid_size": 50.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0052, "vega": 0.0411, "theta": -0.0016, "rho": 0.0854, "theo": 23.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HTB270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0051, "vega": 0.0438, "theta": -0.0062, "rho": -0.0204, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00030000", "bid": 16.0, "bid_size": 72.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0084, "vega": 0.057, "theta": -0.0032, "rho": 0.1142, "theo": 18.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "HTB270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0083, "vega": 0.059, "theta": -0.0068, "rho": -0.029, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00035000", "bid": 11.0, "bid_size": 73.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0137, "vega": 0.078, "theta": -0.0047, "rho": 0.1382, "theo": 13.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "HTB270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0137, "vega": 0.0788, "theta": -0.0074, "rho": -0.0421, "theo": 1.2136, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00040000", "bid": 7.0, "bid_size": 72.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0228, "vega": 0.1034, "theta": -0.0061, "rho": 0.1505, "theo": 9.374, "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": 8.75}, {"option": "HTB270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.023, "vega": 0.1047, "theta": -0.0078, "rho": -0.0632, "theo": 1.6565, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00045000", "bid": 3.0, "bid_size": 21.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0369, "vega": 0.1327, "theta": -0.0071, "rho": 0.1414, "theo": 5.3709, "change": 0.0, "open": 0.0, "high": 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": "HTB270617P00045000", "bid": 0.2, "bid_size": 853.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0375, "vega": 0.1338, "theta": -0.0078, "rho": -0.0985, "theo": 2.5507, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00050000", "bid": 0.5, "bid_size": 356.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.044, "vega": 0.1433, "theta": -0.0074, "rho": 0.1044, "theo": 2.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:09:16", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HTB270617P00050000", "bid": 2.1, "bid_size": 52.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0457, "vega": 0.1422, "theta": -0.0073, "rho": -0.1442, "theo": 4.766, "change": 0.0, "open": 0.0, "high": 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": "HTB270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0344, "vega": 0.1246, "theta": -0.0072, "rho": 0.0699, "theo": 1.5835, "change": 0.0, "open": 0.0, "high": 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": "HTB270617P00055000", "bid": 6.0, "bid_size": 73.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0374, "vega": 0.1201, "theta": -0.0064, "rho": -0.165, "theo": 8.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "HTB270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.025, "vega": 0.1045, "theta": -0.007, "rho": 0.0503, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 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": "HTB270617P00060000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0291, "vega": 0.0953, "theta": -0.0056, "rho": -0.1586, "theo": 13.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HTB270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.019, "vega": 0.0894, "theta": -0.0068, "rho": 0.0389, "theo": 0.937, "change": 0.0, "open": 0.0, "high": 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": "HTB270617P00065000", "bid": 15.2, "bid_size": 49.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0236, "vega": 0.0749, "theta": -0.0049, "rho": -0.1438, "theo": 17.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}], "symbol": "HTB", "security_type": "stock", "exchange_id": 3, "current_price": 47.51, "price_change": 0.53, "price_change_percent": 1.1281, "bid": 18.91, "ask": 76.36, "bid_size": 100, "ask_size": 100, "open": 47.59, "high": 47.77, "low": 47.2, "close": 47.51, "prev_day_close": 46.98, "volume": 84655, "iv30": 39.41, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189243, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "HTB"}