{"timestamp": "2026-11-10 01:57:31", "data": {"options": [{"option": "HTEC261120C00037000", "bid": 7.8, "bid_size": 312.0, "ask": 9.7, "ask_size": 125.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0201, "vega": 0.0085, "theta": -0.0366, "rho": 0.0049, "theo": 8.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "HTEC261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0188, "vega": 0.0098, "theta": -0.0346, "rho": -0.0011, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120C00038000", "bid": 6.7, "bid_size": 303.0, "ask": 8.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0246, "vega": 0.0096, "theta": -0.038, "rho": 0.0051, "theo": 7.8281, "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": 6.5}, {"option": "HTEC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0231, "vega": 0.011, "theta": -0.0362, "rho": -0.0012, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120C00039000", "bid": 5.8, "bid_size": 312.0, "ask": 7.7, "ask_size": 125.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0306, "vega": 0.0112, "theta": -0.0396, "rho": 0.0056, "theo": 6.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T09:30:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HTEC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0288, "vega": 0.0125, "theta": -0.0378, "rho": -0.0015, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120C00040000", "bid": 4.8, "bid_size": 312.0, "ask": 6.7, "ask_size": 125.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0386, "vega": 0.0131, "theta": -0.0413, "rho": 0.006, "theo": 5.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HTEC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0364, "vega": 0.0144, "theta": -0.0394, "rho": -0.0018, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HTEC261120C00041000", "bid": 3.9, "bid_size": 312.0, "ask": 5.8, "ask_size": 278.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0495, "vega": 0.0153, "theta": -0.0428, "rho": 0.0062, "theo": 4.9033, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.047, "vega": 0.0166, "theta": -0.0411, "rho": -0.0022, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120C00042000", "bid": 2.9, "bid_size": 312.0, "ask": 4.8, "ask_size": 278.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0652, "vega": 0.0184, "theta": -0.0444, "rho": 0.0069, "theo": 3.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "HTEC261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 325.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.062, "vega": 0.0193, "theta": -0.0426, "rho": -0.0027, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HTEC261120C00043000", "bid": 1.95, "bid_size": 312.0, "ask": 3.9, "ask_size": 278.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0875, "vega": 0.0218, "theta": -0.0456, "rho": 0.0068, "theo": 3.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-21T11:24:52", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "HTEC261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0838, "vega": 0.0227, "theta": -0.044, "rho": -0.0035, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120C00044000", "bid": 1.1, "bid_size": 312.0, "ask": 3.1, "ask_size": 312.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.1195, "vega": 0.026, "theta": -0.0463, "rho": 0.0069, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "HTEC261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.1152, "vega": 0.0268, "theta": -0.0448, "rho": -0.0047, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HTEC261120C00045000", "bid": 0.45, "bid_size": 319.0, "ask": 1.85, "ask_size": 126.0, "iv": 0.2585, "open_interest": 19.0, "volume": 0.0, "delta": 0.61, "gamma": 0.1573, "vega": 0.0301, "theta": -0.046, "rho": 0.0064, "theo": 1.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:43:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HTEC261120P00045000", "bid": 0.05, "bid_size": 764.0, "ask": 1.45, "ask_size": 322.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.1524, "vega": 0.0306, "theta": -0.0447, "rho": -0.0067, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "HTEC261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 137.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.168, "vega": 0.0312, "theta": -0.0444, "rho": 0.0052, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 322.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.1638, "vega": 0.0312, "theta": -0.0433, "rho": -0.0095, "theo": 1.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HTEC261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.1364, "vega": 0.0278, "theta": -0.0422, "rho": 0.0038, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120P00047000", "bid": 0.7, "bid_size": 308.0, "ask": 2.55, "ask_size": 75.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.1336, "vega": 0.0277, "theta": -0.0412, "rho": -0.012, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HTEC261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.1014, "vega": 0.0238, "theta": -0.0401, "rho": 0.0028, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HTEC261120P00048000", "bid": 1.5, "bid_size": 303.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0997, "vega": 0.0235, "theta": -0.0391, "rho": -0.0136, "theo": 2.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "HTEC261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0762, "vega": 0.0203, "theta": -0.0381, "rho": 0.0022, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HTEC261120P00049000", "bid": 2.55, "bid_size": 303.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0751, "vega": 0.0201, "theta": -0.0372, "rho": -0.0148, "theo": 3.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HTEC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.059, "vega": 0.0175, "theta": -0.0364, "rho": 0.0018, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120P00050000", "bid": 3.3, "bid_size": 303.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0583, "vega": 0.0174, "theta": -0.0354, "rho": -0.0157, "theo": 4.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HTEC261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.047, "vega": 0.0153, "theta": -0.0348, "rho": 0.0015, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 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": "HTEC261120P00051000", "bid": 4.3, "bid_size": 303.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0465, "vega": 0.0152, "theta": -0.0338, "rho": -0.0164, "theo": 5.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HTEC261218C00038000", "bid": 6.9, "bid_size": 312.0, "ask": 8.9, "ask_size": 278.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0299, "vega": 0.0248, "theta": -0.0188, "rho": 0.017, "theo": 7.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "HTEC261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 325.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0265, "vega": 0.0287, "theta": -0.0174, "rho": -0.0062, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00039000", "bid": 5.8, "bid_size": 312.0, "ask": 7.9, "ask_size": 278.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0356, "vega": 0.0278, "theta": -0.0191, "rho": 0.0176, "theo": 6.9475, "change": 0.0, "open": 0.0, "high": 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}, {"option": "HTEC261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 325.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0319, "vega": 0.0318, "theta": -0.0177, "rho": -0.0072, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00040000", "bid": 5.0, "bid_size": 312.0, "ask": 7.0, "ask_size": 278.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0429, "vega": 0.0317, "theta": -0.0194, "rho": 0.0188, "theo": 5.9893, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 325.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0388, "vega": 0.0354, "theta": -0.0181, "rho": -0.0084, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00041000", "bid": 4.0, "bid_size": 312.0, "ask": 6.2, "ask_size": 278.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0524, "vega": 0.036, "theta": -0.0198, "rho": 0.0196, "theo": 5.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "HTEC261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0476, "vega": 0.0395, "theta": -0.0184, "rho": -0.0099, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HTEC261218C00042000", "bid": 3.1, "bid_size": 303.0, "ask": 5.3, "ask_size": 278.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0644, "vega": 0.0413, "theta": -0.02, "rho": 0.0203, "theo": 4.1192, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0591, "vega": 0.0442, "theta": -0.0186, "rho": -0.012, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00043000", "bid": 2.4, "bid_size": 315.0, "ask": 4.5, "ask_size": 315.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0798, "vega": 0.0471, "theta": -0.0201, "rho": 0.0209, "theo": 3.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HTEC261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0736, "vega": 0.0494, "theta": -0.0188, "rho": -0.0147, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00044000", "bid": 1.7, "bid_size": 319.0, "ask": 3.7, "ask_size": 325.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0972, "vega": 0.053, "theta": -0.02, "rho": 0.0205, "theo": 2.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "HTEC261218P00044000", "bid": 0.2, "bid_size": 319.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0905, "vega": 0.0546, "theta": -0.0188, "rho": -0.0186, "theo": 0.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "HTEC261218C00045000", "bid": 1.0, "bid_size": 319.0, "ask": 2.6, "ask_size": 126.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.1111, "vega": 0.0577, "theta": -0.0196, "rho": 0.0194, "theo": 1.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HTEC261218P00045000", "bid": 0.65, "bid_size": 73.0, "ask": 2.15, "ask_size": 325.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.1046, "vega": 0.0583, "theta": -0.0186, "rho": -0.0238, "theo": 1.2743, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218C00046000", "bid": 0.5, "bid_size": 319.0, "ask": 2.15, "ask_size": 137.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.1116, "vega": 0.0585, "theta": -0.0192, "rho": 0.017, "theo": 1.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "HTEC261218P00046000", "bid": 1.1, "bid_size": 73.0, "ask": 2.65, "ask_size": 325.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.1065, "vega": 0.0585, "theta": -0.0182, "rho": -0.0299, "theo": 1.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HTEC261218C00047000", "bid": 0.05, "bid_size": 788.0, "ask": 1.8, "ask_size": 291.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0988, "vega": 0.0555, "theta": -0.0188, "rho": 0.0141, "theo": 0.8853, "change": 0.0, "open": 0.0, "high": 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": "HTEC261218P00047000", "bid": 1.05, "bid_size": 322.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0953, "vega": 0.0551, "theta": -0.0179, "rho": -0.0355, "theo": 2.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "HTEC261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 291.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0826, "vega": 0.0508, "theta": -0.0184, "rho": 0.0118, "theo": 0.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HTEC261218P00048000", "bid": 1.8, "bid_size": 325.0, "ask": 3.8, "ask_size": 291.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0803, "vega": 0.0504, "theta": -0.0176, "rho": -0.04, "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": 3.85000014305115}, {"option": "HTEC270115C00029000", "bid": 15.5, "bid_size": 200.0, "ask": 18.0, "ask_size": 100.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.008, "vega": 0.0155, "theta": -0.0096, "rho": 0.0191, "theo": 16.8592, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0081, "vega": 0.0221, "theta": -0.0117, "rho": -0.0055, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00030000", "bid": 14.5, "bid_size": 200.0, "ask": 17.0, "ask_size": 100.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0091, "vega": 0.0166, "theta": -0.01, "rho": 0.02, "theo": 15.8739, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0092, "vega": 0.0238, "theta": -0.0119, "rho": -0.006, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00031000", "bid": 13.5, "bid_size": 200.0, "ask": 16.2, "ask_size": 100.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0103, "vega": 0.0193, "theta": -0.0103, "rho": 0.0212, "theo": 14.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HTEC270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0104, "vega": 0.0256, "theta": -0.0122, "rho": -0.0066, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00032000", "bid": 12.5, "bid_size": 200.0, "ask": 15.2, "ask_size": 100.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0117, "vega": 0.021, "theta": -0.0107, "rho": 0.0228, "theo": 13.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HTEC270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0118, "vega": 0.0276, "theta": -0.0124, "rho": -0.0072, "theo": 0.4409, "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": 0.600000023841858}, {"option": "HTEC270115C00033000", "bid": 11.6, "bid_size": 312.0, "ask": 14.2, "ask_size": 139.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0133, "vega": 0.0228, "theta": -0.011, "rho": 0.0241, "theo": 12.9281, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0135, "vega": 0.0297, "theta": -0.0126, "rho": -0.008, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00034000", "bid": 10.7, "bid_size": 312.0, "ask": 13.3, "ask_size": 151.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0153, "vega": 0.0246, "theta": -0.0113, "rho": 0.0259, "theo": 11.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HTEC270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0155, "vega": 0.0321, "theta": -0.0128, "rho": -0.0088, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00035000", "bid": 9.6, "bid_size": 312.0, "ask": 12.2, "ask_size": 139.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0176, "vega": 0.0264, "theta": -0.0116, "rho": 0.0268, "theo": 10.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HTEC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 95.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0178, "vega": 0.0347, "theta": -0.013, "rho": -0.0098, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00036000", "bid": 8.7, "bid_size": 312.0, "ask": 11.1, "ask_size": 139.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0204, "vega": 0.0307, "theta": -0.012, "rho": 0.0283, "theo": 10.0007, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 157.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0206, "vega": 0.0376, "theta": -0.0132, "rho": -0.0109, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00037000", "bid": 7.8, "bid_size": 312.0, "ask": 10.2, "ask_size": 139.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0238, "vega": 0.0333, "theta": -0.0123, "rho": 0.0297, "theo": 9.033, "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": 7.69999980926514}, {"option": "HTEC270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 157.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.024, "vega": 0.0408, "theta": -0.0134, "rho": -0.0122, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00038000", "bid": 6.7, "bid_size": 312.0, "ask": 9.3, "ask_size": 139.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.028, "vega": 0.0359, "theta": -0.0126, "rho": 0.0312, "theo": 8.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HTEC270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 157.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0281, "vega": 0.0444, "theta": -0.0135, "rho": -0.0138, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HTEC270115C00039000", "bid": 5.8, "bid_size": 312.0, "ask": 8.3, "ask_size": 139.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0332, "vega": 0.0414, "theta": -0.0129, "rho": 0.032, "theo": 7.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HTEC270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 157.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0332, "vega": 0.0484, "theta": -0.0136, "rho": -0.0157, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HTEC270115C00040000", "bid": 4.9, "bid_size": 312.0, "ask": 7.4, "ask_size": 139.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0396, "vega": 0.045, "theta": -0.0132, "rho": 0.0335, "theo": 6.1675, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 157.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0394, "vega": 0.0528, "theta": -0.0137, "rho": -0.018, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HTEC270115C00041000", "bid": 4.1, "bid_size": 312.0, "ask": 6.8, "ask_size": 156.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0478, "vega": 0.0499, "theta": -0.0135, "rho": 0.0346, "theo": 5.2353, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 157.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.047, "vega": 0.0578, "theta": -0.0138, "rho": -0.021, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HTEC270115C00042000", "bid": 3.3, "bid_size": 312.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0579, "vega": 0.0559, "theta": -0.0137, "rho": 0.035, "theo": 4.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "HTEC270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 157.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0564, "vega": 0.0631, "theta": -0.0137, "rho": -0.0247, "theo": 0.9707, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115C00043000", "bid": 2.6, "bid_size": 314.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0701, "vega": 0.0631, "theta": -0.0139, "rho": 0.0348, "theo": 3.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "HTEC270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 157.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0673, "vega": 0.0686, "theta": -0.0136, "rho": -0.0296, "theo": 1.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "HTEC270115C00044000", "bid": 1.95, "bid_size": 157.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": 0.6559, "gamma": 0.083, "vega": 0.0696, "theta": -0.0142, "rho": 0.0337, "theo": 2.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T11:06:15", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "HTEC270115P00044000", "bid": 0.3, "bid_size": 314.0, "ask": 2.35, "ask_size": 157.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0782, "vega": 0.0734, "theta": -0.0135, "rho": -0.036, "theo": 1.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "HTEC270115C00045000", "bid": 1.25, "bid_size": 157.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0921, "vega": 0.0741, "theta": -0.0143, "rho": 0.0314, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T11:53:25", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HTEC270115P00045000", "bid": 0.75, "bid_size": 63.0, "ask": 2.8, "ask_size": 157.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0854, "vega": 0.0762, "theta": -0.0133, "rho": -0.0439, "theo": 1.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HTEC270115C00046000", "bid": 0.75, "bid_size": 157.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0924, "vega": 0.0752, "theta": -0.0144, "rho": 0.0281, "theo": 1.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T11:05:45", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HTEC270115P00046000", "bid": 1.3, "bid_size": 58.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0848, "vega": 0.0758, "theta": -0.0131, "rho": -0.0524, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "HTEC270115C00047000", "bid": 0.35, "bid_size": 314.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0845, "vega": 0.0731, "theta": -0.0144, "rho": 0.0244, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00047000", "bid": 1.95, "bid_size": 32.0, "ask": 3.8, "ask_size": 157.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0776, "vega": 0.0725, "theta": -0.013, "rho": -0.0601, "theo": 3.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "HTEC270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0738, "vega": 0.0693, "theta": -0.0144, "rho": 0.0212, "theo": 1.0074, "change": 0.0, "open": 0.0, "high": 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": "HTEC270115P00048000", "bid": 2.55, "bid_size": 32.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0681, "vega": 0.0681, "theta": -0.0129, "rho": -0.0664, "theo": 3.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "HTEC270416C00036000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0236, "vega": 0.0598, "theta": -0.0092, "rho": 0.0581, "theo": 10.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HTEC270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0202, "vega": 0.0724, "theta": -0.0089, "rho": -0.035, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HTEC270416C00037000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0267, "vega": 0.0656, "theta": -0.0094, "rho": 0.0598, "theo": 9.3365, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0228, "vega": 0.077, "theta": -0.009, "rho": -0.0384, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416C00038000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0302, "vega": 0.0728, "theta": -0.0096, "rho": 0.0663, "theo": 8.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HTEC270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0258, "vega": 0.082, "theta": -0.009, "rho": -0.0424, "theo": 1.2927, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416C00039000", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0342, "vega": 0.0777, "theta": -0.0097, "rho": 0.0676, "theo": 7.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HTEC270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0292, "vega": 0.0872, "theta": -0.009, "rho": -0.0471, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416C00040000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0388, "vega": 0.0826, "theta": -0.0098, "rho": 0.0682, "theo": 6.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "HTEC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0332, "vega": 0.0927, "theta": -0.009, "rho": -0.0525, "theo": 1.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HTEC270416C00041000", "bid": 3.2, "bid_size": 2.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0438, "vega": 0.0923, "theta": -0.0099, "rho": 0.0732, "theo": 5.74, "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": 5.04999995231628}, {"option": "HTEC270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0375, "vega": 0.0984, "theta": -0.0089, "rho": -0.059, "theo": 1.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "HTEC270416C00042000", "bid": 2.4, "bid_size": 2.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.049, "vega": 0.0977, "theta": -0.0099, "rho": 0.0726, "theo": 4.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HTEC270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0422, "vega": 0.104, "theta": -0.0088, "rho": -0.0665, "theo": 1.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HTEC270416C00043000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.271, "open_interest": 73.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.054, "vega": 0.1058, "theta": -0.0098, "rho": 0.0747, "theo": 4.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-09T14:36:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HTEC270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.047, "vega": 0.1091, "theta": -0.0087, "rho": -0.0756, "theo": 2.0653, "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": 2.40000009536743}, {"option": "HTEC270416C00044000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0578, "vega": 0.11, "theta": -0.0096, "rho": 0.0714, "theo": 3.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HTEC270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0511, "vega": 0.1132, "theta": -0.0086, "rho": -0.086, "theo": 2.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "HTEC270416C00045000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0595, "vega": 0.1144, "theta": -0.0094, "rho": 0.07, "theo": 2.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "HTEC270416P00045000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0537, "vega": 0.1156, "theta": -0.0085, "rho": -0.0972, "theo": 2.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "HTEC270416C00046000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0586, "vega": 0.1158, "theta": -0.0092, "rho": 0.0667, "theo": 2.3967, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416P00046000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0542, "vega": 0.116, "theta": -0.0084, "rho": -0.1084, "theo": 3.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "HTEC270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0556, "vega": 0.1145, "theta": -0.0091, "rho": 0.0621, "theo": 2.0459, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416P00047000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0526, "vega": 0.1143, "theta": -0.0083, "rho": -0.1186, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HTEC270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0516, "vega": 0.1116, "theta": -0.009, "rho": 0.0569, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "HTEC270416P00048000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0497, "vega": 0.1114, "theta": -0.0082, "rho": -0.1269, "theo": 4.696, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0474, "vega": 0.1078, "theta": -0.0089, "rho": 0.0521, "theo": 1.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "HTEC270416P00049000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0463, "vega": 0.1077, "theta": -0.0081, "rho": -0.1334, "theo": 5.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "HTEC270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0433, "vega": 0.1038, "theta": -0.0089, "rho": 0.048, "theo": 1.4568, "change": 0.0, "open": 0.0, "high": 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": "HTEC270416P00050000", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0427, "vega": 0.1038, "theta": -0.0081, "rho": -0.1384, "theo": 6.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HTEC270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0396, "vega": 0.0998, "theta": -0.0089, "rho": 0.0442, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HTEC270416P00051000", "bid": 4.2, "bid_size": 1.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0394, "vega": 0.1, "theta": -0.008, "rho": -0.142, "theo": 7.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}], "symbol": "HTEC", "security_type": "stock", "exchange_id": 3, "current_price": 45.745, "price_change": 1.045, "price_change_percent": 2.3378, "bid": 37.54, "ask": 71.1, "bid_size": 100, "ask_size": 100, "open": 45.05, "high": 45.94, "low": 44.75, "close": 45.745, "prev_day_close": 44.7, "volume": 50998, "iv30": 26.07, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190010, "last_trade_time": "2026-11-09T15:59:30", "tick": "up"}, "symbol": "HTEC"}