{"timestamp": "2026-11-10 00:01:34", "data": {"options": [{"option": "HTGC261120C00003000", "bid": 12.2, "bid_size": 60.0, "ask": 13.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4424, "rho": 0.0, "theo": 13.365, "change": 0.3, "open": 12.2, "high": 13.5, "low": 12.2, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 2.27273, "prev_day_close": 13.1999998092651}, {"option": "HTGC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HTGC261120C00005000", "bid": 10.9, "bid_size": 60.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4402, "rho": 0.0, "theo": 11.365, "change": 0.05, "open": 11.28, "high": 11.28, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T09:49:09", "percent_change": 0.44643, "prev_day_close": 11.1999998092651}, {"option": "HTGC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HTGC261120C00010000", "bid": 4.7, "bid_size": 61.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4326, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T12:27:12", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HTGC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 104.0, "iv": 1.3424, "open_interest": 104.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T13:07:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120C00011000", "bid": 4.9, "bid_size": 73.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4307, "rho": 0.0, "theo": 5.365, "change": 0.02, "open": 5.25, "high": 5.27, "low": 5.25, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-11-09T09:54:30", "percent_change": 0.380952, "prev_day_close": 5.25}, {"option": "HTGC261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 183.0, "iv": 2.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "HTGC261120C00012000", "bid": 4.1, "bid_size": 36.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4282, "rho": 0.0, "theo": 4.365, "change": -0.1, "open": 4.3, "high": 4.33, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:35:08", "percent_change": -2.27273, "prev_day_close": 4.39999997615814}, {"option": "HTGC261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 2.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0105, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HTGC261120C00013000", "bid": 1.5, "bid_size": 121.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 9.0, "volume": 35.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4238, "rho": 0.0, "theo": 3.365, "change": -0.8, "open": 2.65, "high": 2.65, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -27.5862, "prev_day_close": 2.90000003576279}, {"option": "HTGC261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 1.4063, "open_interest": 162.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0258, "vega": 0.0011, "theta": -0.0024, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:24:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HTGC261120C00014000", "bid": 2.1, "bid_size": 56.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 6.0, "volume": 35.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4119, "rho": 0.0, "theo": 2.365, "change": 0.85, "open": 2.42, "high": 2.55, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 53.125, "prev_day_close": 1.59999996423721}, {"option": "HTGC261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 197.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0766, "vega": 0.0026, "theta": -0.0049, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HTGC261120C00015000", "bid": 0.1, "bid_size": 877.0, "ask": 1.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3636, "rho": 0.0, "theo": 1.365, "change": -0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -45.4545, "prev_day_close": 1.375}, {"option": "HTGC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.3387, "open_interest": 3936.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.2511, "vega": 0.0066, "theta": -0.0102, "rho": -0.0008, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:46:20", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HTGC261120C00016000", "bid": 0.1, "bid_size": 307.0, "ask": 0.55, "ask_size": 196.0, "iv": 0.0, "open_interest": 230.0, "volume": 569.0, "delta": 0.9892, "gamma": 0.193, "vega": 0.0, "theta": -0.157, "rho": 0.0, "theo": 0.365, "change": 0.15, "open": 0.21, "high": 0.45, "low": 0.13, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 50.0, "prev_day_close": 0.300000004470348}, {"option": "HTGC261120P00016000", "bid": 0.25, "bid_size": 44.0, "ask": 0.4, "ask_size": 124.0, "iv": 0.2517, "open_interest": 401.0, "volume": 9.0, "delta": -0.5503, "gamma": 0.6354, "vega": 0.0109, "theta": -0.0117, "rho": -0.0024, "theo": 0.2985, "change": -0.055, "open": 0.37, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:07:12", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "HTGC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 514.0, "iv": 0.3936, "open_interest": 1098.0, "volume": 2.0, "delta": 0.1241, "gamma": 0.2311, "vega": 0.0057, "theta": -0.008, "rho": 0.0007, "theo": 0.052, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:14:21", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "HTGC261120P00017000", "bid": 0.8, "bid_size": 284.0, "ask": 1.35, "ask_size": 244.0, "iv": 0.0, "open_interest": 546.0, "volume": 2.0, "delta": -0.8837, "gamma": 0.2383, "vega": 0.0055, "theta": -0.0081, "rho": -0.0028, "theo": 1.1431, "change": 0.11, "open": 1.3, "high": 1.36, "low": 1.3, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T10:34:49", "percent_change": 8.8, "prev_day_close": 1.25}, {"option": "HTGC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4266, "open_interest": 150.0, "volume": 40.0, "delta": 0.0609, "gamma": 0.0976, "vega": 0.0034, "theta": -0.0064, "rho": 0.0003, "theo": 0.0305, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:48:47", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120P00018000", "bid": 0.95, "bid_size": 69.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.7945, "open_interest": 13.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.1015, "vega": 0.003, "theta": -0.0064, "rho": -0.0024, "theo": 2.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HTGC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0508, "vega": 0.0022, "theta": -0.0048, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120P00019000", "bid": 1.9, "bid_size": 66.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.6788, "open_interest": 2.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0525, "vega": 0.0018, "theta": -0.0048, "rho": -0.002, "theo": 3.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-10-21T13:50:56", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HTGC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.7, "open_interest": 452.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0295, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:44:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120P00020000", "bid": 3.6, "bid_size": 31.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.9512, "open_interest": 25.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0294, "vega": 0.001, "theta": -0.0033, "rho": -0.0016, "theo": 4.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T12:39:45", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HTGC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0184, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120P00021000", "bid": 4.6, "bid_size": 22.0, "ask": 5.8, "ask_size": 28.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0171, "vega": 0.0006, "theta": -0.002, "rho": -0.0012, "theo": 5.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HTGC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.9303, "open_interest": 40.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.012, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T09:30:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261120P00022000", "bid": 5.5, "bid_size": 16.0, "ask": 8.2, "ask_size": 21.0, "iv": 2.1847, "open_interest": 2.0, "volume": 0.0, "delta": -0.995, "gamma": 0.01, "vega": 0.0004, "theta": -0.0008, "rho": -0.0012, "theo": 6.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-05-14T14:21:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HTGC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 2.0164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0082, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "HTGC261120P00023000", "bid": 5.8, "bid_size": 47.0, "ask": 9.2, "ask_size": 17.0, "iv": 1.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0059, "vega": 0.0002, "theta": 0.0, "rho": -0.0009, "theo": 7.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "HTGC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 567.0, "iv": 2.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "HTGC261120P00024000", "bid": 6.8, "bid_size": 47.0, "ask": 10.2, "ask_size": 18.0, "iv": 2.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0035, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 8.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HTGC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 1.2233, "open_interest": 2.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0041, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2025-12-04T12:17:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HTGC261120P00025000", "bid": 8.5, "bid_size": 16.0, "ask": 9.9, "ask_size": 16.0, "iv": 1.5847, "open_interest": 5.0, "volume": 0.0, "delta": -0.999, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 9.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-05-04T14:47:32", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HTGC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 631.0, "iv": 2.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.003, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HTGC261120P00026000", "bid": 8.8, "bid_size": 47.0, "ask": 12.2, "ask_size": 21.0, "iv": 2.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 10.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "HTGC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 583.0, "iv": 2.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "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": 0.600000023841858}, {"option": "HTGC261120P00030000", "bid": 13.0, "bid_size": 60.0, "ask": 15.4, "ask_size": 20.0, "iv": 2.0592, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0009, "theo": 14.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-05-14T14:22:21", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "HTGC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 541.0, "iv": 3.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HTGC261120P00035000", "bid": 18.0, "bid_size": 60.0, "ask": 20.4, "ask_size": 20.0, "iv": 2.4418, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 19.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-05-14T14:23:35", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "HTGC261218C00005000", "bid": 9.3, "bid_size": 40.0, "ask": 12.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3498, "rho": 0.0, "theo": 11.365, "change": -0.7, "open": 11.2, "high": 11.2, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -6.25, "prev_day_close": 11.1999998092651}, {"option": "HTGC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 658.0, "iv": 3.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0024, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218C00008000", "bid": 6.3, "bid_size": 41.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3348, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HTGC261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 929.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.007, "vega": 0.002, "theta": -0.0026, "rho": -0.0003, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218C00009000", "bid": 6.0, "bid_size": 29.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3287, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-09-08T11:58:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HTGC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 562.0, "iv": 2.2698, "open_interest": 2.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0099, "vega": 0.0024, "theta": -0.0027, "rho": -0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-07T12:54:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HTGC261218C00010000", "bid": 4.8, "bid_size": 29.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3218, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-01-05T15:42:21", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HTGC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1099.0, "iv": 1.6873, "open_interest": 312.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0143, "vega": 0.003, "theta": -0.0029, "rho": -0.0004, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-31T14:56:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC261218C00011000", "bid": 4.1, "bid_size": 50.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3136, "rho": 0.0, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HTGC261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 880.0, "iv": 1.6957, "open_interest": 32.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0031, "rho": -0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-15T11:08:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HTGC261218C00012000", "bid": 3.0, "bid_size": 53.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3032, "rho": 0.0, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1117.0, "iv": 0.9166, "open_interest": 35.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0336, "vega": 0.005, "theta": -0.0033, "rho": -0.0008, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:09:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HTGC261218C00013000", "bid": 2.1, "bid_size": 72.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.7766, "open_interest": 11.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2885, "rho": 0.0, "theo": 3.365, "change": -0.575, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -17.5573, "prev_day_close": 3.27499997615814}, {"option": "HTGC261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 913.0, "iv": 0.4055, "open_interest": 1454.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0567, "vega": 0.0067, "theta": -0.0036, "rho": -0.0012, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:15:20", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HTGC261218C00014000", "bid": 1.05, "bid_size": 53.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2636, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-05-28T13:09:58", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "HTGC261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 945.0, "iv": 0.3156, "open_interest": 92.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.1063, "vega": 0.0098, "theta": -0.0041, "rho": -0.0018, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HTGC261218C00015000", "bid": 0.1, "bid_size": 989.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 517.0, "volume": 642.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2081, "rho": 0.0, "theo": 1.365, "change": 0.05, "open": 1.21, "high": 1.4, "low": 0.9, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 3.7037, "prev_day_close": 1.35000002384186}, {"option": "HTGC261218P00015000", "bid": 0.1, "bid_size": 51.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.2403, "open_interest": 713.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.2269, "vega": 0.0152, "theta": -0.0048, "rho": -0.0035, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:31:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HTGC261218C00016000", "bid": 0.2, "bid_size": 664.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": 0.7089, "gamma": 1.6328, "vega": 0.0115, "theta": -0.0198, "rho": 0.0039, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T11:42:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HTGC261218P00016000", "bid": 0.35, "bid_size": 88.0, "ask": 0.55, "ask_size": 195.0, "iv": 0.2034, "open_interest": 282.0, "volume": 7.0, "delta": -0.514, "gamma": 0.4146, "vega": 0.0206, "theta": -0.0052, "rho": -0.0074, "theo": 0.4222, "change": -0.13, "open": 0.5, "high": 0.5, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:23:03", "percent_change": -23.6364, "prev_day_close": 0.549999997019768}, {"option": "HTGC261218C00017000", "bid": 0.05, "bid_size": 53.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.1847, "open_interest": 485.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.2477, "vega": 0.0128, "theta": -0.003, "rho": 0.0027, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:18:37", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HTGC261218P00017000", "bid": 1.05, "bid_size": 53.0, "ask": 1.25, "ask_size": 120.0, "iv": 0.1952, "open_interest": 450.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.2763, "vega": 0.011, "theta": -0.0032, "rho": -0.0074, "theo": 1.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HTGC261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2596, "open_interest": 364.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.112, "vega": 0.0079, "theta": -0.0024, "rho": 0.0014, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:15:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HTGC261218P00018000", "bid": 0.85, "bid_size": 84.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.6464, "open_interest": 46.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.1305, "vega": 0.0055, "theta": -0.0027, "rho": -0.005, "theo": 2.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T13:49:07", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "HTGC261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2994, "open_interest": 483.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0632, "vega": 0.0055, "theta": -0.0021, "rho": 0.0008, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T12:18:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HTGC261218P00019000", "bid": 1.9, "bid_size": 84.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3923, "open_interest": 2.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0689, "vega": 0.0029, "theta": -0.0024, "rho": -0.0035, "theo": 3.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-05-04T14:49:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "HTGC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.3686, "open_interest": 886.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0403, "vega": 0.0041, "theta": -0.0018, "rho": 0.0006, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:01:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC261218P00020000", "bid": 2.75, "bid_size": 84.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.7579, "open_interest": 9.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0376, "vega": 0.0016, "theta": -0.0015, "rho": -0.0021, "theo": 4.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T12:56:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HTGC261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 355.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0278, "vega": 0.0032, "theta": -0.0016, "rho": 0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00021000", "bid": 3.8, "bid_size": 47.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.02, "vega": 0.0007, "theta": -0.0003, "rho": -0.0016, "theo": 5.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HTGC261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 535.0, "iv": 0.8576, "open_interest": 294.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0201, "vega": 0.0026, "theta": -0.0014, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:17:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HTGC261218P00022000", "bid": 4.2, "bid_size": 40.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.6935, "open_interest": 1.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0106, "vega": 0.0004, "theta": 0.0, "rho": -0.0009, "theo": 6.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-05-14T14:24:44", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HTGC261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 912.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0151, "vega": 0.0021, "theta": -0.0012, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00023000", "bid": 5.8, "bid_size": 41.0, "ask": 9.2, "ask_size": 8.0, "iv": 1.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0052, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 7.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HTGC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 910.0, "iv": 1.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0117, "vega": 0.0017, "theta": -0.0011, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00024000", "bid": 6.8, "bid_size": 23.0, "ask": 10.2, "ask_size": 8.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 8.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HTGC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 913.0, "iv": 1.5693, "open_interest": 5.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0093, "vega": 0.0015, "theta": -0.001, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-03-16T09:30:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC261218P00025000", "bid": 7.2, "bid_size": 23.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.8918, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 9.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-07-22T15:40:26", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HTGC261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 921.0, "iv": 1.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00027000", "bid": 9.8, "bid_size": 41.0, "ask": 13.2, "ask_size": 8.0, "iv": 1.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 11.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "HTGC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 902.0, "iv": 1.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "HTGC261218P00030000", "bid": 12.1, "bid_size": 27.0, "ask": 16.2, "ask_size": 4.0, "iv": 1.0643, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 14.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-02-17T10:03:24", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "HTGC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 826.0, "iv": 1.7218, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-03-11T11:59:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC261218P00035000", "bid": 17.8, "bid_size": 23.0, "ask": 21.2, "ask_size": 8.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 19.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "HTGC270115C00003000", "bid": 12.2, "bid_size": 191.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3699, "rho": 0.0, "theo": 13.365, "change": 0.07, "open": 13.28, "high": 13.29, "low": 13.25, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-11-09T09:51:16", "percent_change": 0.530304, "prev_day_close": 13.1999998092651}, {"option": "HTGC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0028, "rho": -0.0004, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115C00005000", "bid": 9.2, "bid_size": 146.0, "ask": 13.3, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3517, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T09:53:21", "percent_change": 1.70299e-06, "prev_day_close": 11.1999998092651}, {"option": "HTGC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 651.0, "iv": 3.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.004, "vega": 0.0027, "theta": -0.003, "rho": -0.0006, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HTGC270115C00008000", "bid": 7.5, "bid_size": 149.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3214, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-06-01T12:16:57", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HTGC270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 587.0, "iv": 1.0388, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.01, "vega": 0.0044, "theta": -0.003, "rho": -0.0009, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HTGC270115C00009000", "bid": 5.2, "bid_size": 147.0, "ask": 8.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3098, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-06-01T12:16:22", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HTGC270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 572.0, "iv": 1.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0136, "vega": 0.0052, "theta": -0.0031, "rho": -0.0011, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 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": "HTGC270115C00010000", "bid": 4.2, "bid_size": 147.0, "ask": 7.7, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2968, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-05-13T15:09:35", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HTGC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 162.0, "iv": 1.1684, "open_interest": 25.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0189, "vega": 0.0061, "theta": -0.0031, "rho": -0.0013, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-10T15:33:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HTGC270115C00011000", "bid": 4.0, "bid_size": 146.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2817, "rho": 0.0, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HTGC270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 789.0, "iv": 1.2574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.027, "vega": 0.0074, "theta": -0.0031, "rho": -0.0016, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-25T10:53:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HTGC270115C00012000", "bid": 4.0, "bid_size": 9.0, "ask": 5.7, "ask_size": 135.0, "iv": 1.0012, "open_interest": 3.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2629, "rho": 0.0, "theo": 4.365, "change": 0.55, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 11.5789, "prev_day_close": 4.75}, {"option": "HTGC270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 684.0, "iv": 0.7382, "open_interest": 6.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0401, "vega": 0.0091, "theta": -0.0032, "rho": -0.0021, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T11:28:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HTGC270115C00013000", "bid": 2.05, "bid_size": 146.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5743, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2371, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-08-18T14:19:37", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HTGC270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3928, "open_interest": 59.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.063, "vega": 0.0117, "theta": -0.0034, "rho": -0.0028, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T11:27:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HTGC270115C00014000", "bid": 1.05, "bid_size": 149.0, "ask": 3.8, "ask_size": 139.0, "iv": 0.4592, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.194, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-11T13:24:54", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "HTGC270115P00014000", "bid": 0.05, "bid_size": 50.0, "ask": 0.4, "ask_size": 541.0, "iv": 0.349, "open_interest": 48.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.1071, "vega": 0.0156, "theta": -0.0036, "rho": -0.0042, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:52:11", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HTGC270115C00015000", "bid": 1.25, "bid_size": 6.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.3041, "open_interest": 805.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0997, "rho": 0.0, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-19T11:02:44", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HTGC270115P00015000", "bid": 0.15, "bid_size": 92.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.226, "open_interest": 328.0, "volume": 1.0, "delta": -0.2529, "gamma": 0.1953, "vega": 0.0219, "theta": -0.004, "rho": -0.007, "theo": 0.2603, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:42:34", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "HTGC270115C00016000", "bid": 0.5, "bid_size": 17.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.2093, "open_interest": 126.0, "volume": 5.0, "delta": 0.5211, "gamma": 0.2868, "vega": 0.0271, "theta": -0.004, "rho": 0.0148, "theo": 0.5574, "change": -0.065, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:46:28", "percent_change": -10.4, "prev_day_close": 0.625000014901161}, {"option": "HTGC270115P00016000", "bid": 0.45, "bid_size": 33.0, "ask": 0.8, "ask_size": 238.0, "iv": 0.2286, "open_interest": 78.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.3005, "vega": 0.027, "theta": -0.0042, "rho": -0.0119, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:16:00", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HTGC270115C00017000", "bid": 0.1, "bid_size": 34.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.1758, "open_interest": 397.0, "volume": 40.0, "delta": 0.2468, "gamma": 0.2414, "vega": 0.0217, "theta": -0.003, "rho": 0.0072, "theo": 0.1816, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:48:47", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "HTGC270115P00017000", "bid": 0.9, "bid_size": 237.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 138.0, "volume": 3.0, "delta": -0.789, "gamma": 0.2714, "vega": 0.0195, "theta": -0.0033, "rho": -0.013, "theo": 1.1965, "change": -0.525, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:52:55", "percent_change": -29.5775, "prev_day_close": 1.77500002086163}, {"option": "HTGC270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.1936, "open_interest": 366.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.1211, "vega": 0.0115, "theta": -0.0016, "rho": 0.0026, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T11:37:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HTGC270115P00018000", "bid": 1.8, "bid_size": 42.0, "ask": 2.55, "ask_size": 106.0, "iv": 0.2679, "open_interest": 2.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.1338, "vega": 0.0045, "theta": -0.002, "rho": -0.004, "theo": 2.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:01:32", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "HTGC270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.2247, "open_interest": 126.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0692, "vega": 0.0082, "theta": -0.0014, "rho": 0.0017, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T12:19:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115P00019000", "bid": 1.75, "bid_size": 146.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0447, "vega": 0.0012, "theta": -0.0002, "rho": -0.0018, "theo": 3.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "HTGC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.2776, "open_interest": 155.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0455, "vega": 0.0064, "theta": -0.0013, "rho": 0.0012, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:44:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115P00020000", "bid": 3.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.5852, "open_interest": 333.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0174, "vega": 0.0005, "theta": 0.0, "rho": -0.0006, "theo": 4.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-23T11:29:00", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "HTGC270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3262, "open_interest": 11.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0323, "vega": 0.0051, "theta": -0.0012, "rho": 0.0009, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T09:58:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115P00021000", "bid": 3.7, "bid_size": 146.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0065, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 5.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HTGC270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3713, "open_interest": 10.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0242, "vega": 0.0042, "theta": -0.0011, "rho": 0.0007, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T12:51:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115P00022000", "bid": 5.1, "bid_size": 145.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 6.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "HTGC270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 713.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0187, "vega": 0.0036, "theta": -0.001, "rho": 0.0006, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC270115P00023000", "bid": 5.2, "bid_size": 145.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 7.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HTGC270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 959.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0149, "vega": 0.0031, "theta": -0.0009, "rho": 0.0005, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 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": "HTGC270115P00024000", "bid": 6.2, "bid_size": 146.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 8.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HTGC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 969.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0122, "vega": 0.0027, "theta": -0.0008, "rho": 0.0004, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "HTGC270115P00025000", "bid": 7.2, "bid_size": 145.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 9.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HTGC270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.5595, "open_interest": 4.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0085, "vega": 0.0021, "theta": -0.0007, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-27T09:55:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HTGC270115P00027000", "bid": 9.1, "bid_size": 145.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 11.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "HTGC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 945.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC270115P00030000", "bid": 12.1, "bid_size": 145.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0009, "theo": 14.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "HTGC270416C00009000", "bid": 5.2, "bid_size": 45.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1048, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "HTGC270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 450.0, "iv": 1.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0194, "vega": 0.0137, "theta": -0.0028, "rho": -0.0054, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416C00010000", "bid": 5.0, "bid_size": 42.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0967, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HTGC270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 573.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0261, "vega": 0.0157, "theta": -0.0028, "rho": -0.0063, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HTGC270416C00011000", "bid": 4.0, "bid_size": 50.0, "ask": 6.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0876, "rho": 0.0, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HTGC270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0358, "vega": 0.0183, "theta": -0.0028, "rho": -0.0075, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HTGC270416C00012000", "bid": 3.0, "bid_size": 50.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0759, "rho": 0.0, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00012000", "bid": 0.05, "bid_size": 9.0, "ask": 2.0, "ask_size": 382.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0503, "vega": 0.0215, "theta": -0.0027, "rho": -0.0092, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-05T11:48:24", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "HTGC270416C00013000", "bid": 2.0, "bid_size": 53.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0586, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00013000", "bid": 0.05, "bid_size": 928.0, "ask": 2.1, "ask_size": 1131.0, "iv": 0.5863, "open_interest": 1.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.073, "vega": 0.0258, "theta": -0.0027, "rho": -0.0117, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-06T14:10:26", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "HTGC270416C00014000", "bid": 1.0, "bid_size": 53.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.1906, "vega": 0.0, "theta": -0.0256, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HTGC270416P00014000", "bid": 0.3, "bid_size": 105.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.2616, "open_interest": 461.0, "volume": 1.0, "delta": -0.2395, "gamma": 0.1079, "vega": 0.0317, "theta": -0.0028, "rho": -0.016, "theo": 0.4438, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:54:01", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "HTGC270416C00015000", "bid": 0.3, "bid_size": 907.0, "ask": 3.3, "ask_size": 290.0, "iv": 0.333, "open_interest": 4.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.152, "vega": 0.0336, "theta": -0.0028, "rho": 0.031, "theo": 1.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T15:04:01", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "HTGC270416P00015000", "bid": 0.1, "bid_size": 1807.0, "ask": 2.2, "ask_size": 569.0, "iv": 0.3726, "open_interest": 1362.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.1506, "vega": 0.038, "theta": -0.0029, "rho": -0.0233, "theo": 0.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:52:22", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "HTGC270416C00016000", "bid": 0.65, "bid_size": 28.0, "ask": 1.35, "ask_size": 468.0, "iv": 0.2603, "open_interest": 33.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.1884, "vega": 0.0389, "theta": -0.003, "rho": 0.0256, "theo": 0.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T15:11:00", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "HTGC270416P00016000", "bid": 0.1, "bid_size": 1339.0, "ask": 2.5, "ask_size": 305.0, "iv": 0.2808, "open_interest": 11.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.1767, "vega": 0.0402, "theta": -0.0028, "rho": -0.0329, "theo": 1.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:26:22", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "HTGC270416C00017000", "bid": 0.25, "bid_size": 572.0, "ask": 0.7, "ask_size": 452.0, "iv": 0.2228, "open_interest": 249.0, "volume": 54.0, "delta": 0.3415, "gamma": 0.1825, "vega": 0.0366, "theta": -0.0026, "rho": 0.0178, "theo": 0.4292, "change": -0.08, "open": 0.3, "high": 0.42, "low": 0.3, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:19:16", "percent_change": -16.0, "prev_day_close": 0.5}, {"option": "HTGC270416P00017000", "bid": 1.3, "bid_size": 209.0, "ask": 2.05, "ask_size": 57.0, "iv": 0.2096, "open_interest": 10.0, "volume": 1.0, "delta": -0.6995, "gamma": 0.1662, "vega": 0.0352, "theta": -0.0022, "rho": -0.0425, "theo": 1.6774, "change": 0.145, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:34:49", "percent_change": 8.4058, "prev_day_close": 1.72499996423721}, {"option": "HTGC270416C00018000", "bid": 0.05, "bid_size": 51.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.1873, "open_interest": 268.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.1359, "vega": 0.0272, "theta": -0.0018, "rho": 0.0102, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T14:22:45", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HTGC270416P00018000", "bid": 1.25, "bid_size": 575.0, "ask": 4.0, "ask_size": 298.0, "iv": 0.2631, "open_interest": 300.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.1214, "vega": 0.0243, "theta": -0.0012, "rho": -0.0502, "theo": 2.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T13:28:38", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "HTGC270416C00019000", "bid": 0.05, "bid_size": 7.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.2125, "open_interest": 147.0, "volume": 3.0, "delta": 0.1138, "gamma": 0.0885, "vega": 0.0202, "theta": -0.0014, "rho": 0.0066, "theo": 0.1115, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "HTGC270416P00019000", "bid": 2.1, "bid_size": 61.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0796, "vega": 0.0176, "theta": -0.0008, "rho": -0.055, "theo": 3.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HTGC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 902.0, "iv": 0.2936, "open_interest": 248.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0628, "vega": 0.0163, "theta": -0.0012, "rho": 0.0051, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:32:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HTGC270416P00020000", "bid": 3.2, "bid_size": 88.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.057, "vega": 0.0143, "theta": -0.0005, "rho": -0.0586, "theo": 4.3496, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 781.0, "iv": 0.4631, "open_interest": 2.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0474, "vega": 0.0138, "theta": -0.0012, "rho": 0.0042, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:49:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HTGC270416P00021000", "bid": 3.9, "bid_size": 88.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0432, "vega": 0.0121, "theta": -0.0003, "rho": -0.0619, "theo": 5.3254, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 869.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0373, "vega": 0.012, "theta": -0.0011, "rho": 0.0035, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00022000", "bid": 4.3, "bid_size": 79.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0341, "vega": 0.0104, "theta": -0.0001, "rho": -0.0651, "theo": 6.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HTGC270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 935.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0304, "vega": 0.0106, "theta": -0.001, "rho": 0.003, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00023000", "bid": 5.3, "bid_size": 79.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0278, "vega": 0.0092, "theta": 0.0, "rho": -0.0682, "theo": 7.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HTGC270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1198.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0254, "vega": 0.0094, "theta": -0.001, "rho": 0.0026, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HTGC270416P00024000", "bid": 6.3, "bid_size": 76.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0231, "vega": 0.0081, "theta": 0.0, "rho": -0.0712, "theo": 8.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HTGC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1183.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0215, "vega": 0.0085, "theta": -0.0009, "rho": 0.0022, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00025000", "bid": 7.2, "bid_size": 79.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0196, "vega": 0.0072, "theta": 0.0, "rho": -0.0742, "theo": 9.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HTGC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1157.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0007, "rho": 0.0013, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 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": "HTGC270416P00030000", "bid": 12.2, "bid_size": 76.0, "ask": 16.3, "ask_size": 24.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.01, "vega": 0.0045, "theta": 0.0, "rho": -0.089, "theo": 14.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "HTGC270521C00001000", "bid": 13.2, "bid_size": 45.0, "ask": 16.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1518, "rho": 0.0, "theo": 15.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-02T09:51:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HTGC270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0019, "rho": -0.0018, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HTGC270521C00002000", "bid": 12.2, "bid_size": 41.0, "ask": 16.3, "ask_size": 136.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1382, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-02T09:51:56", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HTGC270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 3.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0028, "rho": -0.0032, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HTGC270521C00003000", "bid": 11.2, "bid_size": 45.0, "ask": 15.3, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1203, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HTGC270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 284.0, "iv": 2.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0033, "vega": 0.0072, "theta": -0.0033, "rho": -0.0043, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00004000", "bid": 10.2, "bid_size": 45.0, "ask": 14.3, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1074, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HTGC270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 372.0, "iv": 2.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0049, "vega": 0.0091, "theta": -0.0035, "rho": -0.0052, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HTGC270521C00005000", "bid": 9.2, "bid_size": 45.0, "ask": 13.3, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.099, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HTGC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 246.0, "iv": 1.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.007, "vega": 0.0109, "theta": -0.0036, "rho": -0.006, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00006000", "bid": 8.2, "bid_size": 45.0, "ask": 11.7, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0919, "rho": 0.0, "theo": 10.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HTGC270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 347.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0095, "vega": 0.0127, "theta": -0.0036, "rho": -0.0068, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HTGC270521C00007000", "bid": 7.2, "bid_size": 45.0, "ask": 10.7, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0855, "rho": 0.0, "theo": 9.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HTGC270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 373.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0126, "vega": 0.0145, "theta": -0.0035, "rho": -0.0077, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HTGC270521C00008000", "bid": 7.0, "bid_size": 41.0, "ask": 9.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0796, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HTGC270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 675.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0166, "vega": 0.0165, "theta": -0.0034, "rho": -0.0087, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HTGC270521C00009000", "bid": 5.2, "bid_size": 45.0, "ask": 8.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.074, "rho": 0.0, "theo": 7.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HTGC270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 627.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0219, "vega": 0.0186, "theta": -0.0033, "rho": -0.0099, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00010000", "bid": 5.0, "bid_size": 146.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HTGC270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 598.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0291, "vega": 0.0211, "theta": -0.0032, "rho": -0.0113, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00011000", "bid": 4.0, "bid_size": 146.0, "ask": 6.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0606, "rho": 0.0, "theo": 5.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HTGC270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 622.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0392, "vega": 0.0241, "theta": -0.0031, "rho": -0.0132, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HTGC270521C00012000", "bid": 3.0, "bid_size": 146.0, "ask": 5.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0519, "rho": 0.0, "theo": 4.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "HTGC270521P00012000", "bid": 0.05, "bid_size": 17.0, "ask": 0.9, "ask_size": 583.0, "iv": 0.4209, "open_interest": 2.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0538, "vega": 0.0276, "theta": -0.0029, "rho": -0.0159, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T11:44:36", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "HTGC270521C00013000", "bid": 2.0, "bid_size": 146.0, "ask": 4.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HTGC270521P00013000", "bid": 0.05, "bid_size": 12.0, "ask": 1.0, "ask_size": 582.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.076, "vega": 0.032, "theta": -0.0028, "rho": -0.0198, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "HTGC270521C00014000", "bid": 1.05, "bid_size": 50.0, "ask": 3.8, "ask_size": 134.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.2579, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HTGC270521P00014000", "bid": 0.15, "bid_size": 22.0, "ask": 2.65, "ask_size": 231.0, "iv": 0.4839, "open_interest": 3.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.1088, "vega": 0.0374, "theta": -0.0027, "rho": -0.0261, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-09T11:23:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HTGC270521C00015000", "bid": 0.2, "bid_size": 1228.0, "ask": 2.85, "ask_size": 231.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.1795, "vega": 0.0368, "theta": -0.0026, "rho": 0.0332, "theo": 1.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-14T15:05:09", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HTGC270521P00015000", "bid": 0.25, "bid_size": 963.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.2148, "open_interest": 8.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.1473, "vega": 0.0424, "theta": -0.0025, "rho": -0.0368, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T11:54:44", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "HTGC270521C00016000", "bid": 0.3, "bid_size": 980.0, "ask": 1.15, "ask_size": 260.0, "iv": 0.1826, "open_interest": 1.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.1928, "vega": 0.0417, "theta": -0.0026, "rho": 0.0282, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T09:43:31", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "HTGC270521P00016000", "bid": 0.95, "bid_size": 25.0, "ask": 1.7, "ask_size": 256.0, "iv": 0.2235, "open_interest": 502.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.1682, "vega": 0.0429, "theta": -0.0022, "rho": -0.0518, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-10-28T11:53:45", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "HTGC270521C00017000", "bid": 0.2, "bid_size": 28.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.2119, "open_interest": 0.0, "volume": 14.0, "delta": 0.3292, "gamma": 0.1863, "vega": 0.039, "theta": -0.0021, "rho": 0.0215, "theo": 0.3972, "change": -0.115, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T09:54:45", "percent_change": -24.2105, "prev_day_close": 0.475000012665987}, {"option": "HTGC270521P00017000", "bid": 0.65, "bid_size": 196.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3286, "open_interest": 4.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.1521, "vega": 0.0356, "theta": -0.0015, "rho": -0.0683, "theo": 1.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T11:54:44", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "HTGC270521C00018000", "bid": 0.1, "bid_size": 177.0, "ask": 0.35, "ask_size": 141.0, "iv": 0.2038, "open_interest": 45.0, "volume": 24.0, "delta": 0.1884, "gamma": 0.1333, "vega": 0.0297, "theta": -0.0015, "rho": 0.0119, "theo": 0.1959, "change": -0.05, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:51:16", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "HTGC270521P00018000", "bid": 1.35, "bid_size": 204.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.1078, "vega": 0.0258, "theta": -0.0009, "rho": -0.081, "theo": 2.713, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00019000", "bid": 0.05, "bid_size": 35.0, "ask": 0.3, "ask_size": 316.0, "iv": 0.2121, "open_interest": 100.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0905, "vega": 0.023, "theta": -0.0013, "rho": 0.0091, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:41:48", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HTGC270521P00019000", "bid": 2.25, "bid_size": 173.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0758, "vega": 0.0208, "theta": -0.0007, "rho": -0.089, "theo": 3.652, "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": 4.27500009536743}, {"option": "HTGC270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2384, "open_interest": 14.0, "volume": 23.0, "delta": 0.0992, "gamma": 0.0658, "vega": 0.0191, "theta": -0.0012, "rho": 0.007, "theo": 0.1129, "change": -0.06, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:41:53", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "HTGC270521P00020000", "bid": 3.3, "bid_size": 168.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0566, "vega": 0.0173, "theta": -0.0005, "rho": -0.0956, "theo": 4.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HTGC270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 727.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0502, "vega": 0.0159, "theta": -0.0011, "rho": 0.0054, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HTGC270521P00021000", "bid": 4.3, "bid_size": 153.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0441, "vega": 0.0148, "theta": -0.0003, "rho": -0.1017, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HTGC270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 750.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0396, "vega": 0.0146, "theta": -0.001, "rho": 0.0044, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521P00022000", "bid": 5.2, "bid_size": 44.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0354, "vega": 0.0129, "theta": -0.0001, "rho": -0.1074, "theo": 6.5373, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 865.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0322, "vega": 0.0122, "theta": -0.001, "rho": 0.0039, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 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": "HTGC270521P00023000", "bid": 5.4, "bid_size": 44.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.029, "vega": 0.0113, "theta": 0.0, "rho": -0.113, "theo": 7.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HTGC270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1139.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0266, "vega": 0.0108, "theta": -0.0009, "rho": 0.0032, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC270521P00024000", "bid": 6.4, "bid_size": 49.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0243, "vega": 0.01, "theta": 0.0, "rho": -0.1184, "theo": 8.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HTGC270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1130.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0224, "vega": 0.0095, "theta": -0.0008, "rho": 0.0028, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HTGC270521P00025000", "bid": 7.4, "bid_size": 23.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0206, "vega": 0.0089, "theta": 0.0, "rho": -0.1237, "theo": 9.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "HTGC270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1007.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0112, "vega": 0.0057, "theta": -0.0006, "rho": 0.0015, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HTGC270521P00030000", "bid": 12.3, "bid_size": 44.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0105, "vega": 0.0054, "theta": 0.0, "rho": -0.1494, "theo": 14.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HTGC270820C00003000", "bid": 11.2, "bid_size": 145.0, "ask": 15.3, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0932, "rho": 0.0, "theo": 13.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "HTGC270820P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 423.0, "iv": 2.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0034, "vega": 0.0093, "theta": -0.0026, "rho": -0.0076, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HTGC270820C00005000", "bid": 9.2, "bid_size": 145.0, "ask": 13.3, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0767, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HTGC270820P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0074, "vega": 0.0145, "theta": -0.0029, "rho": -0.0107, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HTGC270820C00008000", "bid": 6.2, "bid_size": 147.0, "ask": 9.8, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0614, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HTGC270820P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 484.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0177, "vega": 0.0219, "theta": -0.0027, "rho": -0.0154, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HTGC270820C00010000", "bid": 5.0, "bid_size": 146.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0526, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HTGC270820P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 453.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0307, "vega": 0.0278, "theta": -0.0025, "rho": -0.0199, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HTGC270820C00013000", "bid": 2.0, "bid_size": 146.0, "ask": 4.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0385, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "HTGC270820P00013000", "bid": 0.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 310.0, "iv": 0.5211, "open_interest": 4.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0748, "vega": 0.0412, "theta": -0.0022, "rho": -0.0349, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T09:53:48", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "HTGC270820C00015000", "bid": 0.3, "bid_size": 890.0, "ask": 3.5, "ask_size": 246.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.1385, "vega": 0.0435, "theta": -0.0023, "rho": 0.0404, "theo": 1.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:20:44", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "HTGC270820P00015000", "bid": 0.15, "bid_size": 1338.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.2257, "open_interest": 1.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.1204, "vega": 0.0508, "theta": -0.002, "rho": -0.0606, "theo": 1.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T12:22:46", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "HTGC270820C00017000", "bid": 0.15, "bid_size": 21.0, "ask": 1.85, "ask_size": 471.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.1526, "vega": 0.0462, "theta": -0.0019, "rho": 0.0288, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "HTGC270820P00017000", "bid": 1.25, "bid_size": 179.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.1245, "vega": 0.0447, "theta": -0.0013, "rho": -0.0987, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "HTGC270820C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 861.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0702, "vega": 0.0301, "theta": -0.0013, "rho": 0.0133, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "HTGC270820P00020000", "bid": 4.0, "bid_size": 13.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0623, "vega": 0.027, "theta": -0.0004, "rho": -0.138, "theo": 4.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "HTGC270820C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.2756, "open_interest": 4.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0462, "vega": 0.022, "theta": -0.0011, "rho": 0.0096, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:23:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HTGC270820P00022000", "bid": 5.4, "bid_size": 163.0, "ask": 8.8, "ask_size": 91.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0421, "vega": 0.0208, "theta": 0.0, "rho": -0.1565, "theo": 6.7797, "change": 0.0, "open": 0.0, "high": 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": "HTGC270820C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1060.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0283, "vega": 0.0164, "theta": -0.0009, "rho": 0.006, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 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": "HTGC270820P00025000", "bid": 8.3, "bid_size": 155.0, "ask": 11.6, "ask_size": 89.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0264, "vega": 0.0151, "theta": 0.0, "rho": -0.1812, "theo": 9.6348, "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": 10.0500001907349}, {"option": "HTGC270820C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1174.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0218, "vega": 0.0135, "theta": -0.0008, "rho": 0.0051, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "HTGC270820P00027000", "bid": 9.5, "bid_size": 170.0, "ask": 13.5, "ask_size": 89.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0205, "vega": 0.0127, "theta": 0.0, "rho": -0.1969, "theo": 11.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HTGC270820C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1065.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0156, "vega": 0.0106, "theta": -0.0007, "rho": 0.0037, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HTGC270820P00030000", "bid": 12.4, "bid_size": 170.0, "ask": 16.4, "ask_size": 89.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0148, "vega": 0.01, "theta": 0.0, "rho": -0.2197, "theo": 14.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HTGC270820C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1077.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0128, "vega": 0.0089, "theta": -0.0006, "rho": 0.003, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "HTGC270820P00032000", "bid": 15.0, "bid_size": 155.0, "ask": 18.4, "ask_size": 91.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0122, "vega": 0.0087, "theta": 0.0, "rho": -0.2347, "theo": 16.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "HTGC271119C00003000", "bid": 11.2, "bid_size": 147.0, "ask": 15.3, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0758, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HTGC271119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 268.0, "iv": 2.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0035, "vega": 0.011, "theta": -0.0021, "rho": -0.0111, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC271119C00005000", "bid": 9.2, "bid_size": 146.0, "ask": 13.3, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0655, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HTGC271119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 409.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0076, "vega": 0.0174, "theta": -0.0024, "rho": -0.0162, "theo": 0.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC271119C00008000", "bid": 6.6, "bid_size": 147.0, "ask": 9.8, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.053, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "HTGC271119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 357.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0184, "vega": 0.0265, "theta": -0.0023, "rho": -0.0232, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HTGC271119C00010000", "bid": 4.8, "bid_size": 147.0, "ask": 7.8, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HTGC271119P00010000", "bid": 0.05, "bid_size": 189.0, "ask": 2.95, "ask_size": 384.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0318, "vega": 0.0337, "theta": -0.0021, "rho": -0.0301, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "HTGC271119C00013000", "bid": 1.8, "bid_size": 153.0, "ask": 4.8, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.1363, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "HTGC271119P00013000", "bid": 0.05, "bid_size": 609.0, "ask": 3.2, "ask_size": 480.0, "iv": 0.4533, "open_interest": 3.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.07, "vega": 0.0488, "theta": -0.002, "rho": -0.0536, "theo": 1.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:22:15", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "HTGC271119C00015000", "bid": 0.3, "bid_size": 883.0, "ask": 3.6, "ask_size": 241.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.1237, "vega": 0.0497, "theta": -0.0023, "rho": 0.0478, "theo": 1.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HTGC271119P00015000", "bid": 0.3, "bid_size": 946.0, "ask": 3.6, "ask_size": 185.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.1011, "vega": 0.0569, "theta": -0.0018, "rho": -0.0859, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "HTGC271119C00017000", "bid": 0.05, "bid_size": 458.0, "ask": 3.1, "ask_size": 423.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.1285, "vega": 0.0533, "theta": -0.0019, "rho": 0.0392, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "HTGC271119P00017000", "bid": 1.5, "bid_size": 199.0, "ask": 4.4, "ask_size": 109.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.1053, "vega": 0.052, "theta": -0.0013, "rho": -0.1292, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HTGC271119C00020000", "bid": 0.05, "bid_size": 73.0, "ask": 0.4, "ask_size": 103.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0708, "vega": 0.0388, "theta": -0.0013, "rho": 0.0235, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HTGC271119P00020000", "bid": 3.9, "bid_size": 152.0, "ask": 7.1, "ask_size": 150.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0638, "vega": 0.0363, "theta": -0.0006, "rho": -0.1788, "theo": 5.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HTGC271119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0502, "vega": 0.0307, "theta": -0.0012, "rho": 0.0158, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "HTGC271119P00022000", "bid": 5.6, "bid_size": 113.0, "ask": 9.0, "ask_size": 117.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0464, "vega": 0.0292, "theta": -0.0002, "rho": -0.2042, "theo": 7.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HTGC271119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1976.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0327, "vega": 0.0228, "theta": -0.0009, "rho": 0.0111, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC271119P00025000", "bid": 8.4, "bid_size": 9.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0307, "vega": 0.0215, "theta": 0.0, "rho": -0.2382, "theo": 9.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HTGC271119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2002.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0256, "vega": 0.0187, "theta": -0.0008, "rho": 0.0086, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC271119P00027000", "bid": 10.2, "bid_size": 29.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0242, "vega": 0.0181, "theta": 0.0, "rho": -0.2595, "theo": 11.6804, "change": 0.0, "open": 0.0, "high": 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": "HTGC271119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1870.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0186, "vega": 0.0147, "theta": -0.0007, "rho": 0.0063, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC271119P00030000", "bid": 12.5, "bid_size": 164.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0177, "vega": 0.0144, "theta": 0.0, "rho": -0.2902, "theo": 14.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HTGC271217C00003000", "bid": 11.1, "bid_size": 149.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0708, "rho": 0.0, "theo": 13.375, "change": 0.1, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T09:53:37", "percent_change": 0.760456, "prev_day_close": 13.1500000953674}, {"option": "HTGC271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1288.0, "iv": 2.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0035, "vega": 0.0114, "theta": -0.0019, "rho": -0.0114, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC271217C00005000", "bid": 9.0, "bid_size": 150.0, "ask": 13.5, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-05-13T10:15:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HTGC271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1263.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0076, "vega": 0.0179, "theta": -0.0022, "rho": -0.0166, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC271217C00008000", "bid": 6.2, "bid_size": 146.0, "ask": 10.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0518, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "HTGC271217P00008000", "bid": 0.1, "bid_size": 1.0, "ask": 2.9, "ask_size": 195.0, "iv": 0.9263, "open_interest": 12.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0184, "vega": 0.0273, "theta": -0.0021, "rho": -0.0238, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-02T14:32:01", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "HTGC271217C00010000", "bid": 4.8, "bid_size": 146.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-18T14:22:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HTGC271217P00010000", "bid": 0.05, "bid_size": 13.0, "ask": 1.8, "ask_size": 528.0, "iv": 0.5421, "open_interest": 73.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0317, "vega": 0.0348, "theta": -0.002, "rho": -0.0311, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T09:52:11", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "HTGC271217C00013000", "bid": 1.8, "bid_size": 155.0, "ask": 4.6, "ask_size": 141.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.1338, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-14T10:15:34", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HTGC271217P00013000", "bid": 0.05, "bid_size": 3.0, "ask": 3.2, "ask_size": 571.0, "iv": 0.439, "open_interest": 53.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.069, "vega": 0.0506, "theta": -0.0019, "rho": -0.0556, "theo": 1.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-16T12:44:16", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "HTGC271217C00015000", "bid": 0.35, "bid_size": 904.0, "ask": 3.5, "ask_size": 264.0, "iv": 0.2944, "open_interest": 18.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.1236, "vega": 0.0522, "theta": -0.0022, "rho": 0.0505, "theo": 1.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-26T09:40:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HTGC271217P00015000", "bid": 0.3, "bid_size": 1207.0, "ask": 3.4, "ask_size": 333.0, "iv": 0.302, "open_interest": 129.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0988, "vega": 0.0589, "theta": -0.0017, "rho": -0.0881, "theo": 1.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-09T10:43:03", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "HTGC271217C00017000", "bid": 0.15, "bid_size": 18.0, "ask": 3.0, "ask_size": 635.0, "iv": 0.3723, "open_interest": 159.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.1253, "vega": 0.0553, "theta": -0.0018, "rho": 0.0413, "theo": 0.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T13:47:09", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "HTGC271217P00017000", "bid": 2.45, "bid_size": 116.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.2279, "open_interest": 51.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.1033, "vega": 0.0542, "theta": -0.0012, "rho": -0.131, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T11:22:10", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HTGC271217C00020000", "bid": 0.05, "bid_size": 115.0, "ask": 0.65, "ask_size": 1049.0, "iv": 0.2621, "open_interest": 441.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0704, "vega": 0.0406, "theta": -0.0013, "rho": 0.0246, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:27:27", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HTGC271217P00020000", "bid": 3.9, "bid_size": 18.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3202, "open_interest": 1.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0644, "vega": 0.0388, "theta": -0.0006, "rho": -0.1806, "theo": 5.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-07-22T15:19:10", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "HTGC271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1986.0, "iv": 0.536, "open_interest": 40.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0506, "vega": 0.0332, "theta": -0.0011, "rho": 0.0185, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:04:27", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "HTGC271217P00022000", "bid": 4.8, "bid_size": 200.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.3252, "open_interest": 49.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0474, "vega": 0.0315, "theta": -0.0002, "rho": -0.2061, "theo": 7.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-08T15:02:59", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HTGC271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1643.0, "iv": 0.6157, "open_interest": 6.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0334, "vega": 0.0245, "theta": -0.0009, "rho": 0.0123, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:36:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HTGC271217P00025000", "bid": 7.5, "bid_size": 192.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.3737, "open_interest": 44.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0318, "vega": 0.0235, "theta": 0.0, "rho": -0.2405, "theo": 9.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-22T15:10:44", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HTGC271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2082.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0264, "vega": 0.0206, "theta": -0.0008, "rho": 0.0097, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HTGC271217P00027000", "bid": 9.5, "bid_size": 171.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.372, "open_interest": 3.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0252, "vega": 0.0198, "theta": 0.0, "rho": -0.262, "theo": 11.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-22T14:57:00", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "HTGC271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2094.0, "iv": 0.7046, "open_interest": 1.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0193, "vega": 0.0163, "theta": -0.0007, "rho": 0.0072, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-03-16T09:30:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC271217P00030000", "bid": 12.3, "bid_size": 172.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.4368, "open_interest": 9.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0185, "vega": 0.0157, "theta": 0.0, "rho": -0.2931, "theo": 14.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-07-22T14:55:00", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HTGC280121C00003000", "bid": 11.2, "bid_size": 146.0, "ask": 15.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0657, "rho": 0.0, "theo": 13.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-06T13:30:32", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HTGC280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 385.0, "iv": 1.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0035, "vega": 0.0116, "theta": -0.0017, "rho": -0.0114, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC280121C00005000", "bid": 9.8, "bid_size": 146.0, "ask": 12.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0604, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-06T13:12:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HTGC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 436.0, "iv": 1.3209, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0077, "vega": 0.0181, "theta": -0.0019, "rho": -0.0164, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-06-30T15:41:54", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC280121C00008000", "bid": 6.0, "bid_size": 146.0, "ask": 10.5, "ask_size": 139.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0518, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-15T11:45:15", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HTGC280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1417.0, "iv": 0.8602, "open_interest": 4.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0186, "vega": 0.0276, "theta": -0.0018, "rho": -0.0236, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T10:59:18", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HTGC280121C00010000", "bid": 4.9, "bid_size": 152.0, "ask": 7.8, "ask_size": 145.0, "iv": 0.0, "open_interest": 4.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 6.375, "change": 0.1, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 1.6129, "prev_day_close": 6.20000004768372}, {"option": "HTGC280121P00010000", "bid": 0.05, "bid_size": 1155.0, "ask": 1.75, "ask_size": 1538.0, "iv": 0.5148, "open_interest": 55.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0324, "vega": 0.0352, "theta": -0.0017, "rho": -0.0308, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T11:32:42", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "HTGC280121C00013000", "bid": 1.8, "bid_size": 144.0, "ask": 4.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-03T11:46:19", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "HTGC280121P00013000", "bid": 0.75, "bid_size": 4.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.2866, "open_interest": 121.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0742, "vega": 0.0521, "theta": -0.0016, "rho": -0.055, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:31:02", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "HTGC280121C00015000", "bid": 1.5, "bid_size": 18.0, "ask": 2.05, "ask_size": 460.0, "iv": 0.2595, "open_interest": 65.0, "volume": 25.0, "delta": 0.6579, "gamma": 0.1418, "vega": 0.0515, "theta": -0.002, "rho": 0.0505, "theo": 1.6285, "change": -0.115, "open": 2.05, "high": 2.05, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:49:31", "percent_change": -6.30137, "prev_day_close": 1.82500004768372}, {"option": "HTGC280121P00015000", "bid": 0.2, "bid_size": 1583.0, "ask": 3.4, "ask_size": 449.0, "iv": 0.283, "open_interest": 63.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.1094, "vega": 0.0614, "theta": -0.0015, "rho": -0.0896, "theo": 1.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T10:46:20", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HTGC280121C00017000", "bid": 0.1, "bid_size": 808.0, "ask": 1.2, "ask_size": 593.0, "iv": 0.2042, "open_interest": 273.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.1383, "vega": 0.0563, "theta": -0.0015, "rho": 0.0418, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T10:30:34", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "HTGC280121P00017000", "bid": 1.45, "bid_size": 378.0, "ask": 4.2, "ask_size": 148.0, "iv": 0.2461, "open_interest": 70.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.1114, "vega": 0.0545, "theta": -0.001, "rho": -0.1348, "theo": 2.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-10-27T09:48:48", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HTGC280121C00020000", "bid": 0.05, "bid_size": 693.0, "ask": 0.45, "ask_size": 541.0, "iv": 0.2275, "open_interest": 550.0, "volume": 1.0, "delta": 0.1616, "gamma": 0.0687, "vega": 0.0388, "theta": -0.001, "rho": 0.0235, "theo": 0.2687, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:01:41", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "HTGC280121P00020000", "bid": 4.9, "bid_size": 7.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.25, "open_interest": 317.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0631, "vega": 0.036, "theta": -0.0003, "rho": -0.1837, "theo": 5.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:50:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HTGC280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.2765, "open_interest": 106.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.048, "vega": 0.0308, "theta": -0.0009, "rho": 0.0173, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HTGC280121P00022000", "bid": 4.7, "bid_size": 187.0, "ask": 8.7, "ask_size": 135.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0448, "vega": 0.0286, "theta": 0.0, "rho": -0.2077, "theo": 6.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-22T15:47:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HTGC280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1731.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0314, "vega": 0.0235, "theta": -0.0007, "rho": 0.012, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HTGC280121P00025000", "bid": 7.5, "bid_size": 281.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.3724, "open_interest": 164.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0295, "vega": 0.0214, "theta": 0.0, "rho": -0.2404, "theo": 9.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-15T11:45:54", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "HTGC280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2027.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0249, "vega": 0.02, "theta": -0.0007, "rho": 0.0097, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC280121P00027000", "bid": 9.5, "bid_size": 171.0, "ask": 14.0, "ask_size": 110.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0234, "vega": 0.0183, "theta": 0.0, "rho": -0.2611, "theo": 11.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HTGC280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2039.0, "iv": 0.6757, "open_interest": 2.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0185, "vega": 0.0161, "theta": -0.0006, "rho": 0.0074, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-08T15:23:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC280121P00030000", "bid": 12.3, "bid_size": 171.0, "ask": 17.0, "ask_size": 102.0, "iv": 0.4155, "open_interest": 5.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0173, "vega": 0.0147, "theta": 0.0, "rho": -0.2912, "theo": 14.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-07-24T12:20:47", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "HTGC280218C00003000", "bid": 11.0, "bid_size": 147.0, "ask": 14.9, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0589, "rho": 0.0, "theo": 13.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HTGC280218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 323.0, "iv": 1.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0034, "vega": 0.0124, "theta": -0.0018, "rho": -0.0134, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HTGC280218C00005000", "bid": 9.0, "bid_size": 147.0, "ask": 12.9, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 11.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HTGC280218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 270.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0074, "vega": 0.0201, "theta": -0.0021, "rho": -0.0205, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HTGC280218C00008000", "bid": 6.0, "bid_size": 147.0, "ask": 9.9, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "HTGC280218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 273.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0172, "vega": 0.0319, "theta": -0.0023, "rho": -0.0319, "theo": 0.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HTGC280218C00010000", "bid": 4.7, "bid_size": 146.0, "ask": 8.0, "ask_size": 133.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0708, "vega": 0.005, "theta": -0.0045, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "HTGC280218P00010000", "bid": 0.05, "bid_size": 186.0, "ask": 2.9, "ask_size": 502.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0274, "vega": 0.0409, "theta": -0.0024, "rho": -0.043, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "HTGC280218C00013000", "bid": 1.8, "bid_size": 147.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0589, "vega": 0.0463, "theta": -0.0024, "rho": 0.0558, "theo": 3.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "HTGC280218P00013000", "bid": 0.2, "bid_size": 272.0, "ask": 3.2, "ask_size": 307.0, "iv": 0.4286, "open_interest": 7.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0512, "vega": 0.0555, "theta": -0.0023, "rho": -0.0684, "theo": 1.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-22T10:21:41", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "HTGC280218C00015000", "bid": 0.35, "bid_size": 893.0, "ask": 3.7, "ask_size": 250.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0805, "vega": 0.0594, "theta": -0.0024, "rho": 0.0624, "theo": 2.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HTGC280218P00015000", "bid": 0.35, "bid_size": 889.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.2208, "open_interest": 11.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0705, "vega": 0.0627, "theta": -0.0021, "rho": -0.0948, "theo": 2.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T12:19:45", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "HTGC280218C00017000", "bid": 0.05, "bid_size": 387.0, "ask": 3.3, "ask_size": 433.0, "iv": 0.3618, "open_interest": 13.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0807, "vega": 0.063, "theta": -0.0022, "rho": 0.057, "theo": 1.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-21T11:41:56", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "HTGC280218P00017000", "bid": 1.6, "bid_size": 225.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0756, "vega": 0.0627, "theta": -0.0018, "rho": -0.1278, "theo": 3.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "HTGC280218C00020000", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 580.0, "iv": 0.2897, "open_interest": 5.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.06, "vega": 0.0582, "theta": -0.0022, "rho": 0.0458, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "HTGC280218P00020000", "bid": 3.4, "bid_size": 184.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.059, "vega": 0.0567, "theta": -0.0016, "rho": -0.1705, "theo": 5.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HTGC280218C00022000", "bid": 0.05, "bid_size": 45.0, "ask": 2.85, "ask_size": 1336.0, "iv": 0.5036, "open_interest": 30.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0511, "vega": 0.054, "theta": -0.0022, "rho": 0.04, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "HTGC280218P00022000", "bid": 4.8, "bid_size": 171.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0505, "vega": 0.0523, "theta": -0.0013, "rho": -0.1954, "theo": 7.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HTGC280218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1561.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0416, "vega": 0.0482, "theta": -0.0022, "rho": 0.0325, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HTGC280218P00025000", "bid": 7.6, "bid_size": 163.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0411, "vega": 0.0463, "theta": -0.0009, "rho": -0.23, "theo": 10.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HTGC280218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1591.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0368, "vega": 0.0447, "theta": -0.0021, "rho": 0.0288, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HTGC280218P00027000", "bid": 9.5, "bid_size": 160.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0363, "vega": 0.0428, "theta": -0.0006, "rho": -0.252, "theo": 12.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HTGC280218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1944.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0313, "vega": 0.0402, "theta": -0.002, "rho": 0.0243, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HTGC280218P00030000", "bid": 12.6, "bid_size": 158.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0307, "vega": 0.0381, "theta": -0.0001, "rho": -0.2838, "theo": 14.8571, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "HTGC", "security_type": "stock", "exchange_id": 3, "current_price": 16.37, "price_change": 0.21, "price_change_percent": 1.2995, "bid": 16.25, "ask": 16.4, "bid_size": 500, "ask_size": 1000, "open": 16.25, "high": 16.415, "low": 16.13, "close": 16.37, "prev_day_close": 16.16, "volume": 2041010, "iv30": 19.851, "iv30_change": -0.388, "iv30_change_percent": -1.9171, "seqno": 10407628084, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "HTGC"}