{"timestamp": "2026-11-11 01:57:27", "data": {"options": [{"option": "HTT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 737.0, "iv": 4.7017, "open_interest": 1043.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.4355, "vega": 0.0008, "theta": -0.0095, "rho": 0.0001, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T10:07:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HTT261120P00002500", "bid": 0.25, "bid_size": 343.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.4368, "vega": 0.0008, "theta": -0.0094, "rho": -0.0005, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T12:20:08", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "HTT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 860.0, "iv": 5.0059, "open_interest": 77.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.1604, "vega": 0.0005, "theta": -0.0102, "rho": 0.0, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:54:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HTT261120P00005000", "bid": 2.75, "bid_size": 395.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.1622, "vega": 0.0005, "theta": -0.0099, "rho": -0.0008, "theo": 3.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HTT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1478.0, "iv": 8.3538, "open_interest": 3.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.1113, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-27T11:10:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HTT261120P00007500", "bid": 5.2, "bid_size": 394.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.1137, "vega": 0.0004, "theta": -0.0098, "rho": -0.001, "theo": 5.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HTT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 742.0, "iv": 2.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.4317, "vega": 0.0018, "theta": -0.0035, "rho": 0.0004, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 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": "HTT261218P00002500", "bid": 0.25, "bid_size": 329.0, "ask": 3.8, "ask_size": 18.0, "iv": 7.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.4418, "vega": 0.0018, "theta": -0.0035, "rho": -0.0015, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "HTT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2595.0, "iv": 3.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.164, "gamma": 0.188, "vega": 0.0013, "theta": -0.0042, "rho": 0.0002, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 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": "HTT261218P00005000", "bid": 2.7, "bid_size": 399.0, "ask": 5.4, "ask_size": 40.0, "iv": 5.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.1949, "vega": 0.0012, "theta": -0.004, "rho": -0.0024, "theo": 3.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HTT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2590.0, "iv": 4.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.1373, "vega": 0.0012, "theta": -0.0044, "rho": 0.0002, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 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": "HTT261218P00007500", "bid": 5.2, "bid_size": 399.0, "ask": 7.9, "ask_size": 35.0, "iv": 6.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.1452, "vega": 0.001, "theta": -0.004, "rho": -0.0031, "theo": 5.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HTT270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 199.0, "iv": 1.565, "open_interest": 168.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.2787, "vega": 0.0019, "theta": -0.0015, "rho": 0.0004, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T14:55:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HTT270219P00002500", "bid": 0.05, "bid_size": 950.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1281.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.1591, "vega": 0.0015, "theta": -0.0007, "rho": -0.0066, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:50:45", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "HTT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3068.0, "iv": 3.1772, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0398, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:22:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HTT270219P00005000", "bid": 2.6, "bid_size": 221.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0305, "vega": 0.0003, "theta": 0.0, "rho": -0.0139, "theo": 3.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "HTT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3063.0, "iv": 3.5495, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0079, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T10:16:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HTT270219P00007500", "bid": 5.0, "bid_size": 220.0, "ask": 7.9, "ask_size": 18.0, "iv": 2.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0069, "vega": 0.0001, "theta": 0.0, "rho": -0.0208, "theo": 6.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HTT270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.4362, "open_interest": 25.0, "volume": 100.0, "delta": 0.3364, "gamma": 0.4736, "vega": 0.0046, "theta": -0.0007, "rho": 0.0022, "theo": 0.1351, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:09:51", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "HTT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 122.0, "iv": 3.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.5812, "vega": 0.0036, "theta": -0.0008, "rho": -0.0044, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HTT270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 557.0, "iv": 0.917, "open_interest": 1.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.2047, "vega": 0.0032, "theta": -0.0008, "rho": 0.0011, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T12:17:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HTT270521P00005000", "bid": 2.35, "bid_size": 234.0, "ask": 5.4, "ask_size": 65.0, "iv": 2.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.293, "vega": 0.0014, "theta": -0.0004, "rho": -0.0037, "theo": 3.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "HTT270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3156.0, "iv": 2.1455, "open_interest": 2.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.1458, "vega": 0.0027, "theta": -0.0009, "rho": 0.0008, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:05:26", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HTT270521P00007500", "bid": 4.8, "bid_size": 226.0, "ask": 7.9, "ask_size": 39.0, "iv": 2.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.1171, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}], "symbol": "HTT", "security_type": "stock", "exchange_id": 3, "current_price": 1.7, "price_change": -0.02, "price_change_percent": -1.1628, "bid": 1.65, "ask": 1.7, "bid_size": 9200, "ask_size": 300, "open": 1.72, "high": 1.73, "low": 1.65, "close": 1.7, "prev_day_close": 1.72, "volume": 67802, "iv30": 90.021, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441589, "last_trade_time": "2026-11-10T15:59:22", "tick": "down"}, "symbol": "HTT"}