{"timestamp": "2026-11-08 00:24:28", "data": {"options": [{"option": "HUN261120C00001000", "bid": 8.1, "bid_size": 120.0, "ask": 8.8, "ask_size": 65.0, "iv": 6.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 8.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T09:59:34", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "HUN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 5.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0011, "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": "HUN261120C00002000", "bid": 7.2, "bid_size": 93.0, "ask": 7.8, "ask_size": 65.0, "iv": 5.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0015, "rho": 0.0003, "theo": 7.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-10T14:37:58", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HUN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 5.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120C00003000", "bid": 6.2, "bid_size": 92.0, "ask": 6.8, "ask_size": 65.0, "iv": 3.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0018, "rho": 0.0007, "theo": 6.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HUN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 3.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120C00004000", "bid": 5.2, "bid_size": 92.0, "ask": 5.8, "ask_size": 65.0, "iv": 2.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0021, "rho": 0.0013, "theo": 5.4049, "change": 0.0, "open": 0.0, "high": 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": "HUN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 2.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120C00005000", "bid": 4.1, "bid_size": 121.0, "ask": 4.9, "ask_size": 65.0, "iv": 2.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0026, "rho": 0.0018, "theo": 4.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-02T09:40:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HUN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 61.0, "iv": 2.2458, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T13:26:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120C00006000", "bid": 3.2, "bid_size": 114.0, "ask": 3.9, "ask_size": 81.0, "iv": 1.8918, "open_interest": 18.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0216, "vega": 0.0009, "theta": -0.0034, "rho": 0.0022, "theo": 3.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-29T10:44:28", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HUN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.6952, "open_interest": 1.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0216, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T09:39:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120C00007000", "bid": 2.2, "bid_size": 98.0, "ask": 2.85, "ask_size": 65.0, "iv": 1.295, "open_interest": 4.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0496, "vega": 0.0015, "theta": -0.0045, "rho": 0.0025, "theo": 2.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:03:09", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "HUN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.8832, "open_interest": 215.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0497, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:43:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120C00008000", "bid": 1.25, "bid_size": 488.0, "ask": 1.8, "ask_size": 354.0, "iv": 0.8383, "open_interest": 151.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.1351, "vega": 0.0029, "theta": -0.0065, "rho": 0.0027, "theo": 1.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:20:21", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HUN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.54, "open_interest": 440.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.1354, "vega": 0.0029, "theta": -0.0065, "rho": -0.0003, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:57:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120C00009000", "bid": 0.5, "bid_size": 314.0, "ask": 0.8, "ask_size": 243.0, "iv": 0.58, "open_interest": 218.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.4257, "vega": 0.0063, "theta": -0.0098, "rho": 0.0024, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:28:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HUN261120P00009000", "bid": 0.05, "bid_size": 411.0, "ask": 0.3, "ask_size": 302.0, "iv": 0.4724, "open_interest": 378.0, "volume": 1.0, "delta": -0.2889, "gamma": 0.4276, "vega": 0.0063, "theta": -0.0098, "rho": -0.0009, "theo": 0.1501, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:30:54", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "HUN261120C00010000", "bid": 0.05, "bid_size": 509.0, "ask": 0.25, "ask_size": 462.0, "iv": 0.4942, "open_interest": 1080.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.3827, "vega": 0.0061, "theta": -0.01, "rho": 0.0009, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:17:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HUN261120P00010000", "bid": 0.55, "bid_size": 242.0, "ask": 0.85, "ask_size": 83.0, "iv": 0.4169, "open_interest": 114.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.3862, "vega": 0.006, "theta": -0.0101, "rho": -0.0019, "theo": 0.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:34:12", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "HUN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 384.0, "iv": 0.668, "open_interest": 770.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.1635, "vega": 0.0034, "theta": -0.0073, "rho": 0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:11:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUN261120P00011000", "bid": 1.2, "bid_size": 187.0, "ask": 1.85, "ask_size": 105.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.1665, "vega": 0.0033, "theta": -0.0074, "rho": -0.0018, "theo": 1.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T15:45:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8281, "open_interest": 175.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0818, "vega": 0.0021, "theta": -0.0053, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:55:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUN261120P00012000", "bid": 2.2, "bid_size": 40.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0838, "vega": 0.0019, "theta": -0.0054, "rho": -0.0016, "theo": 2.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:36:55", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "HUN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 1.2014, "open_interest": 118.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0468, "vega": 0.0014, "theta": -0.0039, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T09:30:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120P00013000", "bid": 3.2, "bid_size": 40.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0477, "vega": 0.0012, "theta": -0.004, "rho": -0.0012, "theo": 3.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-10-08T12:52:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HUN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.393, "open_interest": 745.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0293, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120P00014000", "bid": 4.2, "bid_size": 40.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0293, "vega": 0.0008, "theta": -0.003, "rho": -0.0009, "theo": 4.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-19T11:10:56", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HUN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.2061, "open_interest": 1557.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0195, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:57:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00015000", "bid": 5.2, "bid_size": 40.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0188, "vega": 0.0005, "theta": -0.0023, "rho": -0.0006, "theo": 5.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-03T10:07:58", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HUN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3389, "open_interest": 1871.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0136, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:46:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00016000", "bid": 6.2, "bid_size": 40.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0125, "vega": 0.0004, "theta": -0.0017, "rho": -0.0006, "theo": 6.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HUN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 1.4611, "open_interest": 68.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-04T12:48:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00017000", "bid": 7.2, "bid_size": 40.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0085, "vega": 0.0002, "theta": -0.0012, "rho": -0.0004, "theo": 7.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-06-01T12:51:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "HUN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.5743, "open_interest": 50.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:16:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00018000", "bid": 8.2, "bid_size": 40.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0009, "rho": -0.0002, "theo": 8.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-06-01T12:52:16", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HUN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 1.6797, "open_interest": 57.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0056, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00019000", "bid": 9.2, "bid_size": 40.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 9.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-06-01T12:52:41", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HUN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 1.7784, "open_interest": 42.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:31:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00020000", "bid": 10.2, "bid_size": 40.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 10.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-05-05T13:55:58", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "HUN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261120P00021000", "bid": 11.2, "bid_size": 40.0, "ask": 11.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 11.6054, "change": 0.0, "open": 0.0, "high": 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": "HUN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.1941, "open_interest": 11.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T12:20:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN261120P00025000", "bid": 15.2, "bid_size": 40.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HUN261218C00001000", "bid": 8.1, "bid_size": 70.0, "ask": 8.8, "ask_size": 55.0, "iv": 2.4919, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0016, "rho": 0.0009, "theo": 8.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HUN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 3.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0021, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "HUN261218C00002000", "bid": 7.1, "bid_size": 70.0, "ask": 7.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0021, "rho": 0.0019, "theo": 7.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HUN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 2.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0038, "vega": 0.0009, "theta": -0.0026, "rho": -0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00003000", "bid": 6.1, "bid_size": 70.0, "ask": 6.9, "ask_size": 56.0, "iv": 1.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0025, "rho": 0.0028, "theo": 6.4923, "change": 0.0, "open": 0.0, "high": 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": "HUN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 2.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0029, "rho": -0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00004000", "bid": 5.1, "bid_size": 70.0, "ask": 5.9, "ask_size": 56.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0114, "vega": 0.0016, "theta": -0.0029, "rho": 0.0037, "theo": 5.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HUN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 1.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0128, "vega": 0.0019, "theta": -0.0033, "rho": -0.0003, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00005000", "bid": 4.2, "bid_size": 107.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0203, "vega": 0.0023, "theta": -0.0033, "rho": 0.0046, "theo": 4.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HUN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 190.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0224, "vega": 0.0026, "theta": -0.0037, "rho": -0.0005, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00006000", "bid": 3.1, "bid_size": 109.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0365, "vega": 0.0034, "theta": -0.0038, "rho": 0.0054, "theo": 3.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HUN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 195.0, "iv": 1.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0398, "vega": 0.0038, "theta": -0.0042, "rho": -0.0007, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00007000", "bid": 2.25, "bid_size": 98.0, "ask": 2.85, "ask_size": 98.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0689, "vega": 0.005, "theta": -0.0044, "rho": 0.006, "theo": 2.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HUN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 0.7518, "open_interest": 10.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0739, "vega": 0.0055, "theta": -0.0048, "rho": -0.0011, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:49:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218C00008000", "bid": 1.4, "bid_size": 491.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.5498, "open_interest": 200.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.138, "vega": 0.0077, "theta": -0.0053, "rho": 0.0063, "theo": 1.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:05:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HUN261218P00008000", "bid": 0.05, "bid_size": 297.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.1448, "vega": 0.0083, "theta": -0.0055, "rho": -0.002, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:14:05", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HUN261218C00009000", "bid": 0.65, "bid_size": 407.0, "ask": 1.05, "ask_size": 286.0, "iv": 0.476, "open_interest": 34.0, "volume": 1.0, "delta": 0.6692, "gamma": 0.2628, "vega": 0.0116, "theta": -0.0063, "rho": 0.0055, "theo": 0.8175, "change": -0.235, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:21:24", "percent_change": -20.8889, "prev_day_close": 1.12499997019768}, {"option": "HUN261218P00009000", "bid": 0.25, "bid_size": 381.0, "ask": 0.6, "ask_size": 116.0, "iv": 0.4881, "open_interest": 7.0, "volume": 1.0, "delta": -0.3608, "gamma": 0.2652, "vega": 0.0119, "theta": -0.0064, "rho": -0.004, "theo": 0.3773, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:02:34", "percent_change": 16.6667, "prev_day_close": 0.300000000745058}, {"option": "HUN261218C00010000", "bid": 0.25, "bid_size": 65.0, "ask": 0.5, "ask_size": 310.0, "iv": 0.4663, "open_interest": 217.0, "volume": 2.0, "delta": 0.3927, "gamma": 0.2748, "vega": 0.0121, "theta": -0.0066, "rho": 0.0034, "theo": 0.355, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:09:40", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "HUN261218P00010000", "bid": 0.8, "bid_size": 232.0, "ask": 1.1, "ask_size": 97.0, "iv": 0.4643, "open_interest": 20.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.2674, "vega": 0.012, "theta": -0.0065, "rho": -0.0071, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T10:31:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HUN261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 458.0, "iv": 0.5307, "open_interest": 563.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.1827, "vega": 0.0095, "theta": -0.006, "rho": 0.002, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:43:53", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "HUN261218P00011000", "bid": 1.4, "bid_size": 303.0, "ask": 1.9, "ask_size": 71.0, "iv": 0.3593, "open_interest": 5.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.1768, "vega": 0.0093, "theta": -0.0058, "rho": -0.0094, "theo": 1.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T11:07:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HUN261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.1202, "vega": 0.0072, "theta": -0.0052, "rho": 0.0013, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUN261218P00012000", "bid": 2.25, "bid_size": 43.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.865, "gamma": 0.1166, "vega": 0.0071, "theta": -0.005, "rho": -0.0111, "theo": 2.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-20T14:07:49", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HUN261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 99.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0835, "vega": 0.0056, "theta": -0.0045, "rho": 0.0009, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218P00013000", "bid": 3.2, "bid_size": 40.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0815, "vega": 0.0055, "theta": -0.0044, "rho": -0.0124, "theo": 3.6732, "change": 0.0, "open": 0.0, "high": 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": "HUN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 216.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0608, "vega": 0.0045, "theta": -0.0039, "rho": 0.0007, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218P00014000", "bid": 4.1, "bid_size": 40.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0627, "vega": 0.0043, "theta": -0.004, "rho": -0.0122, "theo": 4.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HUN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0461, "vega": 0.0037, "theta": -0.0034, "rho": 0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218P00015000", "bid": 5.1, "bid_size": 40.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0516, "vega": 0.0032, "theta": -0.0039, "rho": -0.01, "theo": 5.631, "change": 0.0, "open": 0.0, "high": 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": "HUN261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.036, "vega": 0.0031, "theta": -0.003, "rho": 0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN261218P00016000", "bid": 6.1, "bid_size": 40.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0416, "vega": 0.0022, "theta": -0.0036, "rho": -0.0064, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HUN270115C00001000", "bid": 8.1, "bid_size": 105.0, "ask": 8.8, "ask_size": 61.0, "iv": 3.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.001, "vega": 0.0004, "theta": -0.0008, "rho": 0.001, "theo": 8.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T10:00:53", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HUN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 2.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0013, "rho": -0.0002, "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": 0.025000000372529}, {"option": "HUN270115C00002000", "bid": 7.1, "bid_size": 105.0, "ask": 7.9, "ask_size": 61.0, "iv": 2.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.003, "vega": 0.0008, "theta": -0.0013, "rho": 0.0021, "theo": 7.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-10T15:28:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HUN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0017, "rho": -0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115C00003000", "bid": 6.1, "bid_size": 115.0, "ask": 6.9, "ask_size": 71.0, "iv": 1.801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0065, "vega": 0.0014, "theta": -0.0017, "rho": 0.0032, "theo": 6.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-06-09T13:45:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HUN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.6964, "open_interest": 65.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0077, "vega": 0.0019, "theta": -0.002, "rho": -0.0004, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-10T14:25:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115C00004000", "bid": 5.1, "bid_size": 105.0, "ask": 5.9, "ask_size": 61.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0021, "rho": 0.0042, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HUN270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 288.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0138, "vega": 0.0028, "theta": -0.0023, "rho": -0.0006, "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": 0.100000001490116}, {"option": "HUN270115C00005000", "bid": 4.2, "bid_size": 148.0, "ask": 4.9, "ask_size": 119.0, "iv": 1.1534, "open_interest": 8.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0228, "vega": 0.0032, "theta": -0.0025, "rho": 0.0053, "theo": 4.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T14:47:59", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "HUN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 398.0, "iv": 1.0611, "open_interest": 693.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0243, "vega": 0.004, "theta": -0.0027, "rho": -0.0009, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T14:45:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115C00006000", "bid": 3.2, "bid_size": 177.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.6338, "open_interest": 30.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0416, "vega": 0.0051, "theta": -0.0031, "rho": 0.0068, "theo": 3.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T12:17:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "HUN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.7057, "open_interest": 6.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0428, "vega": 0.0057, "theta": -0.0032, "rho": -0.0014, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:55:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115C00007000", "bid": 2.3, "bid_size": 134.0, "ask": 2.85, "ask_size": 105.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0761, "vega": 0.0076, "theta": -0.0038, "rho": 0.0078, "theo": 2.5689, "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": 2.875}, {"option": "HUN270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.503, "open_interest": 68.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0762, "vega": 0.0083, "theta": -0.0038, "rho": -0.0023, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:40:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270115C00008000", "bid": 1.35, "bid_size": 293.0, "ask": 2.0, "ask_size": 259.0, "iv": 0.5265, "open_interest": 355.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.136, "vega": 0.0115, "theta": -0.0046, "rho": 0.0088, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-26T14:27:12", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HUN270115P00008000", "bid": 0.2, "bid_size": 33.0, "ask": 0.4, "ask_size": 360.0, "iv": 0.5378, "open_interest": 1166.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.1343, "vega": 0.0119, "theta": -0.0045, "rho": -0.0039, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:53:50", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HUN270115C00009000", "bid": 0.85, "bid_size": 380.0, "ask": 1.25, "ask_size": 489.0, "iv": 0.528, "open_interest": 174.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.2076, "vega": 0.0154, "theta": -0.0052, "rho": 0.0085, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T10:04:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUN270115P00009000", "bid": 0.4, "bid_size": 403.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.4698, "open_interest": 46.0, "volume": 0.0, "delta": -0.382, "gamma": 0.2061, "vega": 0.0155, "theta": -0.0052, "rho": -0.0066, "theo": 0.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:46:16", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "HUN270115C00010000", "bid": 0.4, "bid_size": 412.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.4399, "open_interest": 1867.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.2163, "vega": 0.0159, "theta": -0.0051, "rho": 0.0063, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T13:45:53", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HUN270115P00010000", "bid": 1.0, "bid_size": 46.0, "ask": 1.2, "ask_size": 45.0, "iv": 0.4453, "open_interest": 4908.0, "volume": 2.0, "delta": -0.5966, "gamma": 0.2181, "vega": 0.0157, "theta": -0.0051, "rho": -0.0098, "theo": 1.0971, "change": 0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:51:51", "percent_change": 15.7895, "prev_day_close": 0.949999988079071}, {"option": "HUN270115C00011000", "bid": 0.05, "bid_size": 1114.0, "ask": 0.45, "ask_size": 449.0, "iv": 0.4603, "open_interest": 114.0, "volume": 1.0, "delta": 0.257, "gamma": 0.1666, "vega": 0.0132, "theta": -0.0044, "rho": 0.0041, "theo": 0.2666, "change": -0.045, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:01:50", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "HUN270115P00011000", "bid": 1.45, "bid_size": 319.0, "ask": 2.05, "ask_size": 98.0, "iv": 0.356, "open_interest": 12.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.1683, "vega": 0.0128, "theta": -0.0045, "rho": -0.0118, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-20T10:29:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HUN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 296.0, "iv": 0.4722, "open_interest": 78.0, "volume": 2.0, "delta": 0.1671, "gamma": 0.1185, "vega": 0.0102, "theta": -0.0037, "rho": 0.0027, "theo": 0.1661, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:33:33", "percent_change": -37.7778, "prev_day_close": 0.224999997764826}, {"option": "HUN270115P00012000", "bid": 2.35, "bid_size": 151.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.1187, "vega": 0.0098, "theta": -0.0037, "rho": -0.0133, "theo": 2.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-05T09:55:32", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "HUN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 290.0, "iv": 0.5047, "open_interest": 780.0, "volume": 1.0, "delta": 0.1148, "gamma": 0.0848, "vega": 0.0079, "theta": -0.0031, "rho": 0.0018, "theo": 0.1124, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:03:56", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "HUN270115P00013000", "bid": 3.2, "bid_size": 395.0, "ask": 4.0, "ask_size": 326.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0838, "vega": 0.0073, "theta": -0.0031, "rho": -0.0143, "theo": 3.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-04T15:31:38", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HUN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 327.0, "iv": 0.5403, "open_interest": 27.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0622, "vega": 0.0062, "theta": -0.0026, "rho": 0.0013, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:50:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUN270115P00014000", "bid": 4.1, "bid_size": 57.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0606, "vega": 0.0056, "theta": -0.0025, "rho": -0.0152, "theo": 4.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HUN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.5421, "open_interest": 2597.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0468, "vega": 0.005, "theta": -0.0022, "rho": 0.001, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:39:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN270115P00015000", "bid": 5.1, "bid_size": 103.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0449, "vega": 0.0044, "theta": -0.0021, "rho": -0.0161, "theo": 5.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-25T10:56:24", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HUN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 442.0, "iv": 0.812, "open_interest": 1.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.036, "vega": 0.004, "theta": -0.0018, "rho": 0.0008, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:37:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00016000", "bid": 6.1, "bid_size": 55.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.034, "vega": 0.0036, "theta": -0.0018, "rho": -0.0172, "theo": 6.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HUN270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0283, "vega": 0.0033, "theta": -0.0016, "rho": 0.0006, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:01:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN270115P00017000", "bid": 7.1, "bid_size": 56.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0263, "vega": 0.0028, "theta": -0.0015, "rho": -0.0179, "theo": 7.643, "change": 0.0, "open": 0.0, "high": 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": "HUN270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.8958, "open_interest": 437.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0226, "vega": 0.0027, "theta": -0.0014, "rho": 0.0005, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:54:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00018000", "bid": 8.1, "bid_size": 56.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0207, "vega": 0.0023, "theta": -0.0012, "rho": -0.0189, "theo": 8.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-22T09:31:17", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HUN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.7983, "open_interest": 2543.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.015, "vega": 0.002, "theta": -0.001, "rho": 0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:34:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN270115P00020000", "bid": 10.1, "bid_size": 56.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0136, "vega": 0.0016, "theta": -0.0009, "rho": -0.0194, "theo": 10.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-10-07T14:46:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HUN270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 1.0939, "open_interest": 124.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0105, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:00:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00022000", "bid": 12.2, "bid_size": 53.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0008, "rho": -0.0054, "theo": 12.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-05-05T13:58:28", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HUN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.2143, "open_interest": 1368.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0065, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:00:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00025000", "bid": 15.2, "bid_size": 53.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-05-05T14:00:29", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HUN270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.0467, "open_interest": 231.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUN270115P00027000", "bid": 17.2, "bid_size": 53.0, "ask": 17.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-05-05T14:00:55", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "HUN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 1.3798, "open_interest": 174.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0033, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-18T15:09:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00030000", "bid": 20.2, "bid_size": 53.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.605, "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": 20.1499996185303}, {"option": "HUN270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 1.4369, "open_interest": 86.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-06-16T10:19:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00032000", "bid": 22.2, "bid_size": 53.0, "ask": 22.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-05-05T14:01:49", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "HUN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 99.0, "iv": 1.5149, "open_interest": 164.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-15T11:56:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270115P00035000", "bid": 25.2, "bid_size": 53.0, "ask": 25.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-05-05T14:02:51", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "HUN270219C00001000", "bid": 8.1, "bid_size": 70.0, "ask": 8.8, "ask_size": 30.0, "iv": 2.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0006, "rho": 0.0011, "theo": 8.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-10T14:34:34", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HUN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0017, "vega": 0.0009, "theta": -0.001, "rho": -0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 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": "HUN270219C00002000", "bid": 7.1, "bid_size": 77.0, "ask": 7.9, "ask_size": 47.0, "iv": 1.9721, "open_interest": 15.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0035, "vega": 0.0012, "theta": -0.001, "rho": 0.0026, "theo": 7.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-10-14T14:28:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HUN270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 1.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0042, "vega": 0.0017, "theta": -0.0013, "rho": -0.0005, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219C00003000", "bid": 6.1, "bid_size": 72.0, "ask": 6.9, "ask_size": 42.0, "iv": 1.4389, "open_interest": 3.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0076, "vega": 0.002, "theta": -0.0014, "rho": 0.0043, "theo": 6.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-10-13T15:21:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HUN270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 280.0, "iv": 1.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0082, "vega": 0.0026, "theta": -0.0015, "rho": -0.0007, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219C00004000", "bid": 5.1, "bid_size": 71.0, "ask": 5.9, "ask_size": 41.0, "iv": 1.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0145, "vega": 0.0033, "theta": -0.0018, "rho": 0.0063, "theo": 5.4834, "change": 0.0, "open": 0.0, "high": 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": "HUN270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 1.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0147, "vega": 0.0038, "theta": -0.0018, "rho": -0.0011, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219C00005000", "bid": 4.1, "bid_size": 112.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0256, "vega": 0.0052, "theta": -0.0022, "rho": 0.0095, "theo": 4.5219, "change": 0.0, "open": 0.0, "high": 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": "HUN270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 245.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0256, "vega": 0.0055, "theta": -0.0022, "rho": -0.0016, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270219C00006000", "bid": 3.3, "bid_size": 22.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.7428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0436, "vega": 0.0077, "theta": -0.0027, "rho": 0.0127, "theo": 3.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T10:47:49", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HUN270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0439, "vega": 0.0079, "theta": -0.0027, "rho": -0.0025, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270219C00007000", "bid": 2.4, "bid_size": 79.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.6271, "open_interest": 2.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0731, "vega": 0.0111, "theta": -0.0032, "rho": 0.0155, "theo": 2.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T13:35:34", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HUN270219P00007000", "bid": 0.05, "bid_size": 25.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.5838, "open_interest": 2.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.074, "vega": 0.0112, "theta": -0.0032, "rho": -0.004, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T10:22:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HUN270219C00008000", "bid": 1.55, "bid_size": 68.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.1167, "vega": 0.0152, "theta": -0.0038, "rho": 0.0154, "theo": 1.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HUN270219P00008000", "bid": 0.15, "bid_size": 875.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.1189, "vega": 0.0153, "theta": -0.0038, "rho": -0.0064, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "HUN270219C00009000", "bid": 1.05, "bid_size": 29.0, "ask": 1.55, "ask_size": 85.0, "iv": 0.544, "open_interest": 1.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.1615, "vega": 0.019, "theta": -0.0042, "rho": 0.0136, "theo": 1.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T12:59:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HUN270219P00009000", "bid": 0.55, "bid_size": 102.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.515, "open_interest": 10.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.1662, "vega": 0.019, "theta": -0.0044, "rho": -0.0099, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T11:16:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HUN270219C00010000", "bid": 0.55, "bid_size": 24.0, "ask": 1.05, "ask_size": 116.0, "iv": 0.5097, "open_interest": 10.0, "volume": 0.0, "delta": 0.461, "gamma": 0.1748, "vega": 0.0199, "theta": -0.0043, "rho": 0.0104, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T12:59:55", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "HUN270219P00010000", "bid": 1.0, "bid_size": 128.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.4707, "open_interest": 115.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.1818, "vega": 0.0196, "theta": -0.0045, "rho": -0.0133, "theo": 1.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T09:47:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HUN270219C00011000", "bid": 0.25, "bid_size": 21.0, "ask": 0.7, "ask_size": 63.0, "iv": 0.496, "open_interest": 28.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.1531, "vega": 0.0179, "theta": -0.004, "rho": 0.0073, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:21:27", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "HUN270219P00011000", "bid": 1.7, "bid_size": 79.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.4646, "open_interest": 11.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.1596, "vega": 0.0172, "theta": -0.0041, "rho": -0.0156, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T15:41:57", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "HUN270219C00012000", "bid": 0.05, "bid_size": 30.0, "ask": 0.45, "ask_size": 95.0, "iv": 0.4737, "open_interest": 1006.0, "volume": 0.0, "delta": 0.223, "gamma": 0.1214, "vega": 0.015, "theta": -0.0035, "rho": 0.0052, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:20:37", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "HUN270219P00012000", "bid": 2.4, "bid_size": 83.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.4213, "open_interest": 22.0, "volume": 0.0, "delta": -0.802, "gamma": 0.1253, "vega": 0.0138, "theta": -0.0036, "rho": -0.0167, "theo": 2.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-15T13:13:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HUN270219C00013000", "bid": 0.05, "bid_size": 37.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.5264, "open_interest": 8.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0936, "vega": 0.0122, "theta": -0.003, "rho": 0.0037, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-22T15:29:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "HUN270219P00013000", "bid": 3.3, "bid_size": 40.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.3803, "open_interest": 2.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0946, "vega": 0.0107, "theta": -0.003, "rho": -0.0174, "theo": 3.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-06-23T12:00:09", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HUN270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 264.0, "iv": 0.5323, "open_interest": 79.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0723, "vega": 0.0099, "theta": -0.0025, "rho": 0.0027, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:38:21", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HUN270219P00014000", "bid": 4.2, "bid_size": 40.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0709, "vega": 0.0083, "theta": -0.0025, "rho": -0.0179, "theo": 4.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HUN270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 59.0, "iv": 0.5332, "open_interest": 117.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0564, "vega": 0.0081, "theta": -0.0021, "rho": 0.0021, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T14:41:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUN270219P00015000", "bid": 5.1, "bid_size": 60.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0534, "vega": 0.0063, "theta": -0.002, "rho": -0.0182, "theo": 5.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-06T15:53:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HUN270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 82.0, "iv": 0.6558, "open_interest": 40.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0446, "vega": 0.0067, "theta": -0.0018, "rho": 0.0016, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T14:41:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270219P00016000", "bid": 6.1, "bid_size": 40.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0406, "vega": 0.0049, "theta": -0.0016, "rho": -0.0185, "theo": 6.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HUN270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.7094, "open_interest": 12.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0357, "vega": 0.0056, "theta": -0.0016, "rho": 0.0013, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T13:16:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219P00017000", "bid": 7.1, "bid_size": 40.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0311, "vega": 0.0039, "theta": -0.0014, "rho": -0.0193, "theo": 7.6356, "change": 0.0, "open": 0.0, "high": 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": "HUN270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 397.0, "iv": 0.7589, "open_interest": 20.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.029, "vega": 0.0046, "theta": -0.0014, "rho": 0.001, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T14:24:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219P00018000", "bid": 8.1, "bid_size": 23.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0241, "vega": 0.003, "theta": -0.0011, "rho": -0.0199, "theo": 8.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "HUN270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 391.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0238, "vega": 0.0039, "theta": -0.0012, "rho": 0.0008, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219P00019000", "bid": 9.1, "bid_size": 23.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0225, "vega": 0.0021, "theta": -0.0011, "rho": -0.0149, "theo": 9.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.73, "last_trade_time": "2026-09-16T09:39:23", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "HUN270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 408.0, "iv": 0.8474, "open_interest": 22.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0197, "vega": 0.0033, "theta": -0.001, "rho": 0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-29T10:58:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219P00020000", "bid": 10.1, "bid_size": 40.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0192, "vega": 0.001, "theta": -0.0013, "rho": -0.0047, "theo": 10.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-09-16T13:24:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HUN270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 69.0, "iv": 0.85, "open_interest": 2.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0165, "vega": 0.0029, "theta": -0.0009, "rho": 0.0006, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-31T15:44:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270219P00021000", "bid": 11.2, "bid_size": 40.0, "ask": 11.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.01, "vega": 0.0004, "theta": -0.0002, "rho": -0.0022, "theo": 11.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HUN270521C00001000", "bid": 8.1, "bid_size": 89.0, "ask": 8.8, "ask_size": 32.0, "iv": 2.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0012, "theo": 8.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "HUN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 2.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.002, "vega": 0.0016, "theta": -0.0007, "rho": -0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270521C00002000", "bid": 7.1, "bid_size": 91.0, "ask": 7.9, "ask_size": 40.0, "iv": 1.5891, "open_interest": 5.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.004, "vega": 0.0016, "theta": -0.0005, "rho": 0.0035, "theo": 7.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-20T14:32:27", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HUN270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 1.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.005, "vega": 0.003, "theta": -0.001, "rho": -0.0012, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUN270521C00003000", "bid": 6.1, "bid_size": 92.0, "ask": 6.9, "ask_size": 30.0, "iv": 1.1468, "open_interest": 4.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0094, "vega": 0.0034, "theta": -0.001, "rho": 0.0064, "theo": 6.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T14:33:36", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HUN270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 1.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0098, "vega": 0.0047, "theta": -0.0012, "rho": -0.002, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270521C00004000", "bid": 5.1, "bid_size": 133.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0172, "vega": 0.0061, "theta": -0.0013, "rho": 0.0115, "theo": 5.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "HUN270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0172, "vega": 0.0069, "theta": -0.0016, "rho": -0.0031, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUN270521C00005000", "bid": 4.2, "bid_size": 103.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0284, "vega": 0.0093, "theta": -0.0017, "rho": 0.0162, "theo": 4.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HUN270521P00005000", "bid": 0.05, "bid_size": 12.0, "ask": 0.35, "ask_size": 53.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0285, "vega": 0.0098, "theta": -0.0019, "rho": -0.0046, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HUN270521C00006000", "bid": 3.4, "bid_size": 22.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0445, "vega": 0.0133, "theta": -0.0021, "rho": 0.0203, "theo": 3.7137, "change": 0.0, "open": 0.0, "high": 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": "HUN270521P00006000", "bid": 0.05, "bid_size": 31.0, "ask": 0.45, "ask_size": 58.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.045, "vega": 0.0136, "theta": -0.0023, "rho": -0.0069, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 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": "HUN270521C00007000", "bid": 2.55, "bid_size": 80.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0661, "vega": 0.0177, "theta": -0.0026, "rho": 0.0227, "theo": 2.8935, "change": 0.0, "open": 0.0, "high": 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": "HUN270521P00007000", "bid": 0.15, "bid_size": 834.0, "ask": 0.7, "ask_size": 68.0, "iv": 0.5526, "open_interest": 100.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.067, "vega": 0.018, "theta": -0.0027, "rho": -0.0103, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T15:26:49", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "HUN270521C00008000", "bid": 1.9, "bid_size": 73.0, "ask": 2.6, "ask_size": 105.0, "iv": 0.5762, "open_interest": 18.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0901, "vega": 0.0222, "theta": -0.003, "rho": 0.0234, "theo": 2.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T14:26:51", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "HUN270521P00008000", "bid": 0.45, "bid_size": 171.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.5297, "open_interest": 48.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0919, "vega": 0.0224, "theta": -0.0031, "rho": -0.0149, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T11:17:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HUN270521C00009000", "bid": 1.35, "bid_size": 265.0, "ask": 2.0, "ask_size": 255.0, "iv": 0.5491, "open_interest": 19.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.11, "vega": 0.0256, "theta": -0.0033, "rho": 0.0227, "theo": 1.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T15:12:29", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HUN270521P00009000", "bid": 0.8, "bid_size": 280.0, "ask": 1.45, "ask_size": 221.0, "iv": 0.5053, "open_interest": 24.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.1126, "vega": 0.0257, "theta": -0.0034, "rho": -0.0206, "theo": 1.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T12:14:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HUN270521C00010000", "bid": 1.0, "bid_size": 243.0, "ask": 1.3, "ask_size": 184.0, "iv": 0.5054, "open_interest": 24.0, "volume": 1.0, "delta": 0.514, "gamma": 0.1194, "vega": 0.027, "theta": -0.0034, "rho": 0.0195, "theo": 1.1164, "change": -0.26, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T12:58:02", "percent_change": -18.5714, "prev_day_close": 1.39999997615814}, {"option": "HUN270521P00010000", "bid": 1.3, "bid_size": 286.0, "ask": 2.0, "ask_size": 233.0, "iv": 0.4876, "open_interest": 64.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.1222, "vega": 0.0269, "theta": -0.0034, "rho": -0.0267, "theo": 1.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:19:12", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HUN270521C00011000", "bid": 0.55, "bid_size": 286.0, "ask": 1.2, "ask_size": 375.0, "iv": 0.5202, "open_interest": 42.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.117, "vega": 0.0263, "theta": -0.0032, "rho": 0.0159, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:00:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HUN270521P00011000", "bid": 1.95, "bid_size": 251.0, "ask": 2.65, "ask_size": 130.0, "iv": 0.4775, "open_interest": 10.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.1201, "vega": 0.0259, "theta": -0.0033, "rho": -0.032, "theo": 2.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-29T14:52:41", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "HUN270521C00012000", "bid": 0.3, "bid_size": 124.0, "ask": 0.9, "ask_size": 85.0, "iv": 0.5045, "open_interest": 65.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.1068, "vega": 0.0242, "theta": -0.003, "rho": 0.0127, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:55:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HUN270521P00012000", "bid": 2.65, "bid_size": 40.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.111, "vega": 0.0234, "theta": -0.003, "rho": -0.035, "theo": 3.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-21T15:02:53", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "HUN270521C00013000", "bid": 0.15, "bid_size": 38.0, "ask": 0.7, "ask_size": 62.0, "iv": 0.5026, "open_interest": 14.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0936, "vega": 0.0216, "theta": -0.0027, "rho": 0.0101, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:26:49", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "HUN270521P00013000", "bid": 3.4, "bid_size": 57.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0991, "vega": 0.0204, "theta": -0.0028, "rho": -0.036, "theo": 3.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "HUN270521C00014000", "bid": 0.05, "bid_size": 33.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.5016, "open_interest": 16.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0802, "vega": 0.0189, "theta": -0.0024, "rho": 0.008, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:15:28", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HUN270521P00014000", "bid": 4.3, "bid_size": 23.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.086, "vega": 0.0171, "theta": -0.0024, "rho": -0.0343, "theo": 4.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HUN270521C00015000", "bid": 0.05, "bid_size": 26.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.5256, "open_interest": 5.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.068, "vega": 0.0164, "theta": -0.0021, "rho": 0.0064, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T14:40:22", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HUN270521P00015000", "bid": 5.3, "bid_size": 40.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0728, "vega": 0.0138, "theta": -0.0021, "rho": -0.0329, "theo": 5.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HUN270521C00016000", "bid": 0.05, "bid_size": 24.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.5393, "open_interest": 9.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0575, "vega": 0.0141, "theta": -0.0019, "rho": 0.0052, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:40:22", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HUN270521P00016000", "bid": 6.2, "bid_size": 40.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0602, "vega": 0.0109, "theta": -0.0017, "rho": -0.0304, "theo": 6.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "HUN270521C00017000", "bid": 0.05, "bid_size": 13.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0486, "vega": 0.0121, "theta": -0.0016, "rho": 0.0042, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T12:49:41", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HUN270521P00017000", "bid": 7.2, "bid_size": 40.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0487, "vega": 0.0084, "theta": -0.0014, "rho": -0.0275, "theo": 7.6765, "change": 0.0, "open": 0.0, "high": 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": "HUN280121C00003000", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.8256, "open_interest": 59.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0112, "vega": 0.0094, "theta": -0.0005, "rho": 0.0162, "theo": 6.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-09T15:38:33", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HUN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 169.0, "iv": 3.3022, "open_interest": 16.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0111, "vega": 0.0112, "theta": -0.0012, "rho": -0.0104, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:46:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUN280121C00005000", "bid": 4.4, "bid_size": 312.0, "ask": 5.6, "ask_size": 345.0, "iv": 0.7772, "open_interest": 455.0, "volume": 26.0, "delta": 0.8898, "gamma": 0.0262, "vega": 0.0184, "theta": -0.0011, "rho": 0.03, "theo": 4.9546, "change": -0.11, "open": 4.82, "high": 4.99, "low": 4.8, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-11-06T11:42:49", "percent_change": -2.15687, "prev_day_close": 5.10000014305115}, {"option": "HUN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 233.0, "iv": 0.8812, "open_interest": 81.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0263, "vega": 0.0195, "theta": -0.0016, "rho": -0.0198, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T13:02:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HUN280121C00008000", "bid": 2.45, "bid_size": 291.0, "ask": 3.1, "ask_size": 300.0, "iv": 0.5487, "open_interest": 570.0, "volume": 26.0, "delta": 0.7261, "gamma": 0.059, "vega": 0.0328, "theta": -0.0018, "rho": 0.0426, "theo": 2.8412, "change": -0.225, "open": 2.82, "high": 2.94, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:42:50", "percent_change": -7.56302, "prev_day_close": 2.97499990463257}, {"option": "HUN280121P00008000", "bid": 0.65, "bid_size": 337.0, "ask": 2.05, "ask_size": 342.0, "iv": 0.5546, "open_interest": 681.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0595, "vega": 0.0332, "theta": -0.002, "rho": -0.0432, "theo": 1.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T12:25:14", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HUN280121C00010000", "bid": 1.75, "bid_size": 47.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.5163, "open_interest": 949.0, "volume": 7.0, "delta": 0.5827, "gamma": 0.0755, "vega": 0.0386, "theta": -0.0021, "rho": 0.0402, "theo": 1.8649, "change": -0.255, "open": 1.89, "high": 1.89, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T15:53:11", "percent_change": -12.0, "prev_day_close": 2.12499994039536}, {"option": "HUN280121P00010000", "bid": 1.0, "bid_size": 292.0, "ask": 3.5, "ask_size": 257.0, "iv": 0.4992, "open_interest": 325.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.077, "vega": 0.0387, "theta": -0.0021, "rho": -0.0619, "theo": 2.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HUN280121C00012000", "bid": 1.15, "bid_size": 76.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.5074, "open_interest": 393.0, "volume": 9.0, "delta": 0.4477, "gamma": 0.0788, "vega": 0.0391, "theta": -0.0021, "rho": 0.0334, "theo": 1.2374, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.24, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:59:12", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "HUN280121P00012000", "bid": 1.2, "bid_size": 247.0, "ask": 6.0, "ask_size": 238.0, "iv": 0.497, "open_interest": 100.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0825, "vega": 0.0386, "theta": -0.0019, "rho": -0.0756, "theo": 3.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T13:13:08", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HUN280121C00015000", "bid": 0.45, "bid_size": 349.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.5156, "open_interest": 1195.0, "volume": 3.0, "delta": 0.2987, "gamma": 0.0687, "vega": 0.0343, "theta": -0.0019, "rho": 0.0238, "theo": 0.7181, "change": -0.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:04:15", "percent_change": -44.4444, "prev_day_close": 0.899999976158142}, {"option": "HUN280121P00015000", "bid": 3.5, "bid_size": 206.0, "ask": 7.5, "ask_size": 210.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0781, "vega": 0.0316, "theta": -0.0015, "rho": -0.0808, "theo": 6.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T11:26:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HUN280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 432.0, "iv": 1.0464, "open_interest": 260.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0594, "vega": 0.0302, "theta": -0.0017, "rho": 0.0189, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-13T11:53:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUN280121P00017000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.485, "open_interest": 9.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0723, "vega": 0.0247, "theta": -0.0012, "rho": -0.072, "theo": 7.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-05-13T13:23:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HUN280121C00020000", "bid": 0.05, "bid_size": 500.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.1428, "open_interest": 87.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0468, "vega": 0.0245, "theta": -0.0014, "rho": 0.0137, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:10:58", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "HUN280121P00020000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.055, "vega": 0.0143, "theta": -0.0004, "rho": -0.0486, "theo": 10.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-17T09:33:17", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HUN280121C00022000", "bid": 0.15, "bid_size": 5.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.5122, "open_interest": 2047.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0399, "vega": 0.0212, "theta": -0.0012, "rho": 0.0112, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HUN280121P00022000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.041, "vega": 0.0098, "theta": 0.0, "rho": -0.0426, "theo": 12.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-20T10:10:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HUN280121C00025000", "bid": 0.05, "bid_size": 500.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6969, "open_interest": 249.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0316, "vega": 0.0172, "theta": -0.001, "rho": 0.0084, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:46:03", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "HUN280121P00025000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0219, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-03T10:09:06", "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "HUN", "security_type": "stock", "exchange_id": 3, "current_price": 9.45, "price_change": -0.34, "price_change_percent": -3.5979, "bid": 8.05, "ask": 9.68, "bid_size": 100, "ask_size": 1600, "open": 9.64, "high": 9.84, "low": 9.39, "close": 9.45, "prev_day_close": 9.45, "volume": 2892899, "iv30": 42.36, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:58", "tick": "up"}, "symbol": "HUN"}