{"timestamp": "2026-11-10 20:41:18", "data": {"options": [{"option": "HUCK261120C00001000", "bid": 0.3, "bid_size": 161.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0105, "vega": 0.0001, "theta": -0.0015, "rho": 0.0003, "theo": 2.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T10:17:54", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HUCK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 198.0, "iv": 4.4355, "open_interest": 167.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0105, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120C00002000", "bid": 0.4, "bid_size": 633.0, "ask": 1.6, "ask_size": 196.0, "iv": 0.0, "open_interest": 258.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0629, "vega": 0.0004, "theta": -0.0031, "rho": 0.0006, "theo": 1.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HUCK261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 392.0, "iv": 2.1261, "open_interest": 140.0, "volume": 1.0, "delta": -0.0293, "gamma": 0.0631, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.013, "change": -0.16, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T13:45:28", "percent_change": -80.0, "prev_day_close": 0.200000002980232}, {"option": "HUCK261120C00003000", "bid": 0.45, "bid_size": 20.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8963, "open_interest": 8135.0, "volume": 4923.0, "delta": 0.8616, "gamma": 0.498, "vega": 0.0013, "theta": -0.0049, "rho": 0.0008, "theo": 0.4605, "change": 0.35, "open": 0.14, "high": 0.45, "low": 0.1, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:54:36", "percent_change": 350.0, "prev_day_close": 0.100000001490116}, {"option": "HUCK261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 839.0, "iv": 0.9082, "open_interest": 698.0, "volume": 2091.0, "delta": -0.1415, "gamma": 0.5017, "vega": 0.0013, "theta": -0.005, "rho": -0.0001, "theo": 0.0338, "change": -0.125, "open": 0.15, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:14:32", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "HUCK261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 228.0, "iv": 0.7621, "open_interest": 1888.0, "volume": 4604.0, "delta": 0.123, "gamma": 0.473, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0242, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:09:13", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK261120P00004000", "bid": 0.35, "bid_size": 103.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.4903, "vega": 0.0011, "theta": -0.0043, "rho": -0.0006, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T10:32:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HUCK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 750.0, "iv": 1.4558, "open_interest": 15489.0, "volume": 0.0, "delta": 0.051, "gamma": 0.1414, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:14:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK261120P00005000", "bid": 0.05, "bid_size": 17.0, "ask": 3.8, "ask_size": 22.0, "iv": 3.4431, "open_interest": 3.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.1489, "vega": 0.0005, "theta": -0.0036, "rho": -0.0005, "theo": 1.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HUCK261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 316.0, "iv": 1.9592, "open_interest": 1216.0, "volume": 0.0, "delta": 0.033, "gamma": 0.076, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:14:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK261120P00006000", "bid": 0.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.9337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0825, "vega": 0.0003, "theta": -0.0031, "rho": -0.0005, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HUCK261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.3584, "open_interest": 3711.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0507, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00007000", "bid": 1.5, "bid_size": 13.0, "ask": 5.7, "ask_size": 2.0, "iv": 2.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0553, "vega": 0.0002, "theta": -0.0027, "rho": -0.0004, "theo": 3.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HUCK261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 785.0, "iv": 2.6893, "open_interest": 1092.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0378, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00008000", "bid": 2.65, "bid_size": 8.0, "ask": 6.7, "ask_size": 12.0, "iv": 3.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0408, "vega": 0.0002, "theta": -0.0024, "rho": -0.0004, "theo": 4.5872, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 3.2181, "open_interest": 1059.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.025, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "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": 0.025000000372529}, {"option": "HUCK261120P00010000", "bid": 4.5, "bid_size": 13.0, "ask": 8.7, "ask_size": 13.0, "iv": 3.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0263, "vega": 0.0001, "theta": -0.0019, "rho": -0.0002, "theo": 6.5862, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.6314, "open_interest": 114.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0189, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00012000", "bid": 6.5, "bid_size": 13.0, "ask": 10.7, "ask_size": 12.0, "iv": 3.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0175, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 8.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "HUCK261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.1185, "open_interest": 33.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.014, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00015000", "bid": 9.5, "bid_size": 13.0, "ask": 13.7, "ask_size": 4.0, "iv": 4.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0111, "vega": 0.0, "theta": -0.0014, "rho": -0.0002, "theo": 11.5854, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.3837, "open_interest": 66.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00017000", "bid": 11.6, "bid_size": 6.0, "ask": 15.7, "ask_size": 4.0, "iv": 5.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0085, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 13.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HUCK261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.7205, "open_interest": 13.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0101, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00020000", "bid": 14.5, "bid_size": 13.0, "ask": 18.7, "ask_size": 9.0, "iv": 4.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0057, "vega": 0.0, "theta": -0.0012, "rho": -0.0001, "theo": 16.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "HUCK261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.9144, "open_interest": 26.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0091, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00022000", "bid": 16.5, "bid_size": 13.0, "ask": 20.7, "ask_size": 7.0, "iv": 5.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0044, "vega": 0.0, "theta": -0.0012, "rho": -0.0001, "theo": 18.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "HUCK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 5.1705, "open_interest": 5.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0081, "vega": 0.0001, "theta": -0.0019, "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": 0.025000000372529}, {"option": "HUCK261120P00025000", "bid": 19.5, "bid_size": 13.0, "ask": 23.7, "ask_size": 11.0, "iv": 5.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0031, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 21.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "HUCK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 5.3226, "open_interest": 123.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00027000", "bid": 21.5, "bid_size": 13.0, "ask": 25.7, "ask_size": 9.0, "iv": 5.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0024, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 23.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "HUCK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 5.5283, "open_interest": 41.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00030000", "bid": 24.5, "bid_size": 13.0, "ask": 28.7, "ask_size": 11.0, "iv": 5.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 26.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "HUCK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 5.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.006, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "HUCK261120P00035000", "bid": 29.5, "bid_size": 13.0, "ask": 33.7, "ask_size": 11.0, "iv": 6.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 31.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "HUCK261218C00002500", "bid": 0.5, "bid_size": 567.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 50.0, "delta": 0.8931, "gamma": 0.1849, "vega": 0.0021, "theta": -0.0025, "rho": 0.0022, "theo": 1.0157, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T15:09:46", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "HUCK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7177, "open_interest": 2.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.1863, "vega": 0.0021, "theta": -0.0026, "rho": -0.0004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:13:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HUCK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.2052, "vega": 0.0021, "theta": -0.0023, "rho": 0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 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": "HUCK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 1.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.2257, "vega": 0.0017, "theta": -0.0023, "rho": -0.0019, "theo": 1.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HUCK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.079, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "HUCK261218P00007500", "bid": 2.35, "bid_size": 12.0, "ask": 6.2, "ask_size": 13.0, "iv": 2.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0951, "vega": 0.0008, "theta": -0.0022, "rho": -0.0017, "theo": 4.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HUCK270115C00003000", "bid": 0.5, "bid_size": 1828.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6442, "open_interest": 1685.0, "volume": 10.0, "delta": 0.7618, "gamma": 0.3643, "vega": 0.0046, "theta": -0.002, "rho": 0.0037, "theo": 0.6063, "change": 0.15, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:31:10", "percent_change": 50.0, "prev_day_close": 0.300000004470348}, {"option": "HUCK270115P00003000", "bid": 0.15, "bid_size": 28.0, "ask": 0.3, "ask_size": 1210.0, "iv": 0.762, "open_interest": 656.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.3729, "vega": 0.0046, "theta": -0.0021, "rho": -0.0016, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:27:44", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HUCK270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.5558, "open_interest": 7301.0, "volume": 152.0, "delta": 0.136, "gamma": 0.2198, "vega": 0.0032, "theta": -0.0016, "rho": 0.0008, "theo": 0.0588, "change": 0.045, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T14:57:09", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK270115P00005000", "bid": 0.05, "bid_size": 170.0, "ask": 3.8, "ask_size": 45.0, "iv": 1.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.2549, "vega": 0.0022, "theta": -0.0017, "rho": -0.0026, "theo": 1.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HUCK270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.0386, "open_interest": 1030.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0787, "vega": 0.0018, "theta": -0.0015, "rho": 0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T14:40:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK270115P00008000", "bid": 2.85, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 1.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.1016, "vega": 0.0008, "theta": -0.0015, "rho": -0.0019, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.2452, "open_interest": 672.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0568, "vega": 0.0015, "theta": -0.0015, "rho": 0.0003, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00010000", "bid": 4.5, "bid_size": 2.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.989, "gamma": 0.062, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T13:35:32", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HUCK270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.4067, "open_interest": 128.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0453, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00012000", "bid": 6.5, "bid_size": 2.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0267, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T15:41:36", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HUCK270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.597, "open_interest": 103.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0358, "vega": 0.0012, "theta": -0.0014, "rho": 0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00015000", "bid": 9.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0047, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-05T15:55:20", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "HUCK270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.7006, "open_interest": 10.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0318, "vega": 0.0011, "theta": -0.0014, "rho": 0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00017000", "bid": 11.5, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "HUCK270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.8321, "open_interest": 36.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0276, "vega": 0.001, "theta": -0.0014, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00020000", "bid": 14.5, "bid_size": 1.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "HUCK270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0255, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00022000", "bid": 16.5, "bid_size": 1.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "HUCK270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.0078, "open_interest": 5.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0231, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00025000", "bid": 19.5, "bid_size": 2.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "HUCK270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.0672, "open_interest": 85.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0218, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00027000", "bid": 21.5, "bid_size": 6.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 23.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "HUCK270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.1475, "open_interest": 36.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0203, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 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": "HUCK270115P00030000", "bid": 24.5, "bid_size": 6.0, "ask": 28.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "HUCK270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.2631, "open_interest": 8.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0183, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "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": 0.025000000372529}, {"option": "HUCK270115P00035000", "bid": 29.5, "bid_size": 6.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 31.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "HUCK270219C00002500", "bid": 0.5, "bid_size": 935.0, "ask": 1.45, "ask_size": 552.0, "iv": 0.0, "open_interest": 2946.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.1735, "vega": 0.0042, "theta": -0.0014, "rho": 0.0052, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T14:22:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HUCK270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1162.0, "iv": 0.6871, "open_interest": 959.0, "volume": 33.0, "delta": -0.1534, "gamma": 0.1769, "vega": 0.0042, "theta": -0.0016, "rho": -0.0016, "theo": 0.1289, "change": 0.125, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:18:11", "percent_change": 71.4286, "prev_day_close": 0.174999997019768}, {"option": "HUCK270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.5174, "open_interest": 4264.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.238, "vega": 0.0046, "theta": -0.0014, "rho": 0.0014, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:14:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUCK270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 99.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.2901, "vega": 0.003, "theta": -0.0014, "rho": -0.0036, "theo": 1.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "HUCK270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.394, "open_interest": 1420.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.1027, "vega": 0.003, "theta": -0.0014, "rho": 0.0007, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HUCK270219P00007500", "bid": 2.4, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.1322, "vega": 0.0009, "theta": -0.0016, "rho": -0.002, "theo": 4.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HUCK270521C00002500", "bid": 0.5, "bid_size": 131.0, "ask": 3.1, "ask_size": 8.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.1529, "vega": 0.0062, "theta": -0.0008, "rho": 0.009, "theo": 1.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HUCK270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 2.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.1592, "vega": 0.0062, "theta": -0.0011, "rho": -0.0033, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HUCK270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5306, "open_interest": 31.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.2614, "vega": 0.0078, "theta": -0.001, "rho": 0.0035, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:53:02", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HUCK270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.8719, "open_interest": 2.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.3828, "vega": 0.0036, "theta": -0.001, "rho": -0.0044, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T10:28:47", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HUCK270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.1227, "vega": 0.0054, "theta": -0.001, "rho": 0.0019, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "HUCK270521P00007500", "bid": 2.4, "bid_size": 14.0, "ask": 6.2, "ask_size": 6.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0482, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HUCK271217C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 448.0, "iv": 0.9977, "open_interest": 1588.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.2028, "vega": 0.0111, "theta": -0.0004, "rho": 0.0204, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T09:30:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HUCK271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 436.0, "iv": 2.963, "open_interest": 5.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.2459, "vega": 0.0114, "theta": -0.0007, "rho": -0.0086, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 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": "HUCK271217C00005000", "bid": 0.1, "bid_size": 9.0, "ask": 0.3, "ask_size": 102.0, "iv": 0.3212, "open_interest": 3307.0, "volume": 75.0, "delta": 0.3493, "gamma": 0.3202, "vega": 0.014, "theta": -0.0006, "rho": 0.0105, "theo": 0.2279, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T13:55:08", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "HUCK271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 342.0, "iv": 1.12, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 1.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HUCK271217C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4154, "open_interest": 529.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.1399, "vega": 0.0092, "theta": -0.0006, "rho": 0.0048, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUCK271217P00008000", "bid": 2.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HUCK271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 2.358, "open_interest": 24.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.1037, "vega": 0.0079, "theta": -0.0006, "rho": 0.0037, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00010000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HUCK271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 2.4419, "open_interest": 45.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0839, "vega": 0.0071, "theta": -0.0006, "rho": 0.0031, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00012000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "HUCK271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 2.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0667, "vega": 0.0062, "theta": -0.0005, "rho": 0.0026, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00015000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.605, "change": 0.0, "open": 0.0, "high": 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": "HUCK271217C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 2.5933, "open_interest": 4.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0594, "vega": 0.0058, "theta": -0.0005, "rho": 0.0024, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00017000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "HUCK271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.6604, "open_interest": 16.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0515, "vega": 0.0054, "theta": -0.0005, "rho": 0.0021, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00020000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "HUCK271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0476, "vega": 0.0052, "theta": -0.0005, "rho": 0.002, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00022000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 18.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "HUCK271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 2.7495, "open_interest": 92.0, "volume": 0.0, "delta": 0.07, "gamma": 0.043, "vega": 0.0048, "theta": -0.0005, "rho": 0.0018, "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": 1.89999997615814}, {"option": "HUCK271217P00025000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "HUCK271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.7794, "open_interest": 3.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0406, "vega": 0.0047, "theta": -0.0005, "rho": 0.0017, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00027000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 23.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "HUCK271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.8199, "open_interest": 25.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0376, "vega": 0.0045, "theta": -0.0005, "rho": 0.0016, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00030000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "HUCK271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.8779, "open_interest": 30.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0337, "vega": 0.0042, "theta": -0.0005, "rho": 0.0015, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "HUCK271217P00035000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 31.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "HUCK280121C00003000", "bid": 0.55, "bid_size": 1423.0, "ask": 1.15, "ask_size": 296.0, "iv": 0.0, "open_interest": 2876.0, "volume": 11.0, "delta": 0.8646, "gamma": 0.1955, "vega": 0.0116, "theta": -0.0004, "rho": 0.0218, "theo": 1.1398, "change": 0.18, "open": 0.01, "high": 0.83, "low": 0.01, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T13:55:31", "percent_change": 27.6923, "prev_day_close": 0.649999976158142}, {"option": "HUCK280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 1.8973, "open_interest": 10.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.2344, "vega": 0.0119, "theta": -0.0006, "rho": -0.0095, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "HUCK280121C00005000", "bid": 0.2, "bid_size": 20.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3265, "open_interest": 18450.0, "volume": 801.0, "delta": 0.3603, "gamma": 0.3058, "vega": 0.0148, "theta": -0.0006, "rho": 0.0117, "theo": 0.2492, "change": 0.03, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T15:24:33", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "HUCK280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 371.0, "iv": 1.0128, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0072, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 1.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T09:55:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUCK280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3989, "open_interest": 2844.0, "volume": 36.0, "delta": 0.1885, "gamma": 0.1416, "vega": 0.0104, "theta": -0.0006, "rho": 0.0058, "theo": 0.152, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:18:19", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "HUCK280121P00008000", "bid": 2.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 4.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HUCK280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 181.0, "iv": 1.4682, "open_interest": 642.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.1078, "vega": 0.0092, "theta": -0.0006, "rho": 0.0046, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T10:46:33", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HUCK280121P00010000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.585, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.388, "open_interest": 1.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0824, "vega": 0.0081, "theta": -0.0006, "rho": 0.0038, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00013000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "HUCK280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.4478, "open_interest": 12.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0725, "vega": 0.0076, "theta": -0.0006, "rho": 0.0034, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00015000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "HUCK280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.4987, "open_interest": 100.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0653, "vega": 0.0072, "theta": -0.0006, "rho": 0.0031, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00017000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 13.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "HUCK280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.563, "open_interest": 2.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0576, "vega": 0.0067, "theta": -0.0006, "rho": 0.0028, "theo": 0.1016, "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": 2.04999995231628}, {"option": "HUCK280121P00020000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "HUCK280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0537, "vega": 0.0065, "theta": -0.0006, "rho": 0.0027, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00022000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 18.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "HUCK280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.6483, "open_interest": 5.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0492, "vega": 0.0062, "theta": -0.0006, "rho": 0.0025, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00025000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "HUCK280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0467, "vega": 0.006, "theta": -0.0006, "rho": 0.0024, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00027000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 23.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "HUCK280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.7158, "open_interest": 14.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0436, "vega": 0.0058, "theta": -0.0006, "rho": 0.0022, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00030000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 26.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "HUCK280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 2.7713, "open_interest": 6.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0396, "vega": 0.0055, "theta": -0.0006, "rho": 0.0021, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 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": "HUCK280121P00035000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 31.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "HUCK290119C00002500", "bid": 0.5, "bid_size": 160.0, "ask": 1.85, "ask_size": 94.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0956, "vega": 0.0128, "theta": -0.0002, "rho": 0.0294, "theo": 1.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T12:51:11", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HUCK290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 296.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.1112, "vega": 0.0133, "theta": -0.0004, "rho": -0.0158, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUCK290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 232.0, "iv": 1.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.224, "vega": 0.0217, "theta": -0.0004, "rho": 0.0262, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUCK290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 191.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.418, "vega": 0.0122, "theta": -0.0008, "rho": -0.0199, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "HUCK290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 305.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.159, "vega": 0.0194, "theta": -0.0005, "rho": 0.017, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUCK290119P00007500", "bid": 1.5, "bid_size": 11.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0329, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}], "symbol": "HUCK", "security_type": "stock", "exchange_id": 2, "current_price": 3.419, "price_change": 0.469, "price_change_percent": 15.8983, "bid": 3.41, "ask": 3.42, "bid_size": 700, "ask_size": 800, "open": 2.92, "high": 3.46, "low": 2.815, "close": 3.419, "prev_day_close": 2.95, "volume": 7287073, "iv30": 42.809, "iv30_change": -7.54, "iv30_change_percent": -14.9755, "seqno": 20181049513, "last_trade_time": "2026-11-10T15:26:00", "tick": "up"}, "symbol": "HUCK"}