{"timestamp": "2026-11-10 01:27:45", "data": {"options": [{"option": "HVT261120C00012500", "bid": 13.0, "bid_size": 73.0, "ask": 16.0, "ask_size": 7.0, "iv": 3.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0066, "vega": 0.0034, "theta": -0.042, "rho": 0.0021, "theo": 13.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HVT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 251.0, "iv": 3.6174, "open_interest": 114.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0064, "vega": 0.0036, "theta": -0.0418, "rho": -0.0004, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-04-07T14:01:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HVT261120C00015000", "bid": 10.4, "bid_size": 65.0, "ask": 13.5, "ask_size": 7.0, "iv": 3.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0107, "vega": 0.0046, "theta": -0.046, "rho": 0.0026, "theo": 11.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HVT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 81.0, "iv": 2.8756, "open_interest": 2.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0104, "vega": 0.0047, "theta": -0.0458, "rho": -0.0006, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-03-20T11:42:08", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HVT261120C00017500", "bid": 8.0, "bid_size": 73.0, "ask": 11.0, "ask_size": 7.0, "iv": 2.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0497, "rho": 0.0031, "theo": 8.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HVT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 83.0, "iv": 2.244, "open_interest": 1.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0172, "vega": 0.0063, "theta": -0.0495, "rho": -0.0008, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-05-12T12:32:22", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HVT261120C00020000", "bid": 5.6, "bid_size": 65.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0302, "vega": 0.0083, "theta": -0.053, "rho": 0.0036, "theo": 6.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HVT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 83.0, "iv": 1.6828, "open_interest": 10.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0297, "vega": 0.0085, "theta": -0.0527, "rho": -0.0011, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-05T10:14:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HVT261120C00022500", "bid": 3.1, "bid_size": 66.0, "ask": 6.4, "ask_size": 12.0, "iv": 1.5098, "open_interest": 4.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0563, "vega": 0.0116, "theta": -0.0548, "rho": 0.0041, "theo": 4.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-19T12:18:52", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HVT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 57.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0556, "vega": 0.0118, "theta": -0.0545, "rho": -0.0018, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HVT261120C00025000", "bid": 0.85, "bid_size": 88.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.9021, "open_interest": 17.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.1187, "vega": 0.0164, "theta": -0.0518, "rho": 0.0041, "theo": 1.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:35:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HVT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 70.0, "iv": 0.7248, "open_interest": 67.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.1174, "vega": 0.0165, "theta": -0.0514, "rho": -0.0034, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:42:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HVT261120C00030000", "bid": 0.15, "bid_size": 44.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.6578, "open_interest": 221.0, "volume": 3247.0, "delta": 0.1184, "gamma": 0.0678, "vega": 0.009, "theta": -0.0256, "rho": 0.0009, "theo": 0.1581, "change": -0.5, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:18", "percent_change": -76.9231, "prev_day_close": 0.649999976158142}, {"option": "HVT261120P00030000", "bid": 2.85, "bid_size": 64.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0674, "vega": 0.009, "theta": -0.025, "rho": -0.0096, "theo": 4.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-05T12:42:05", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HVT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8842, "open_interest": 469.0, "volume": 54.0, "delta": 0.0467, "gamma": 0.0224, "vega": 0.0044, "theta": -0.0178, "rho": 0.0004, "theo": 0.0761, "change": -0.05, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:45:44", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "HVT261120P00035000", "bid": 7.7, "bid_size": 72.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0223, "vega": 0.0044, "theta": -0.0168, "rho": -0.012, "theo": 8.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "HVT261218C00015000", "bid": 9.9, "bid_size": 41.0, "ask": 13.5, "ask_size": 8.0, "iv": 1.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.009, "vega": 0.0051, "theta": -0.0088, "rho": 0.0072, "theo": 11.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HVT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 54.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0101, "vega": 0.008, "theta": -0.0112, "rho": -0.0014, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HVT261218C00017500", "bid": 7.4, "bid_size": 41.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0165, "vega": 0.0081, "theta": -0.0113, "rho": 0.009, "theo": 8.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HVT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0172, "vega": 0.0112, "theta": -0.0127, "rho": -0.0021, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HVT261218C00020000", "bid": 5.0, "bid_size": 41.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0309, "vega": 0.0128, "theta": -0.0139, "rho": 0.011, "theo": 6.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HVT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0306, "vega": 0.0157, "theta": -0.0143, "rho": -0.0032, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HVT261218C00022500", "bid": 3.1, "bid_size": 65.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0601, "vega": 0.0206, "theta": -0.0162, "rho": 0.0139, "theo": 4.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HVT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0577, "vega": 0.0226, "theta": -0.0158, "rho": -0.0052, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HVT261218C00025000", "bid": 1.0, "bid_size": 93.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.1155, "vega": 0.0305, "theta": -0.017, "rho": 0.0141, "theo": 1.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "HVT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.4587, "open_interest": 3.0, "volume": 0.0, "delta": -0.356, "gamma": 0.1121, "vega": 0.0315, "theta": -0.0166, "rho": -0.0091, "theo": 0.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:55:29", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "HVT261218C00030000", "bid": 0.25, "bid_size": 2.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.471, "open_interest": 0.0, "volume": 7.0, "delta": 0.1858, "gamma": 0.0722, "vega": 0.0228, "theta": -0.0126, "rho": 0.005, "theo": 0.3461, "change": -0.035, "open": 0.3, "high": 0.34, "low": 0.29, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:38:44", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "HVT261218P00030000", "bid": 3.2, "bid_size": 64.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0734, "vega": 0.0204, "theta": -0.0124, "rho": -0.0162, "theo": 4.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HVT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 68.0, "iv": 0.8635, "open_interest": 1.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0304, "vega": 0.0133, "theta": -0.0101, "rho": 0.0023, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T10:54:20", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HVT261218P00035000", "bid": 7.9, "bid_size": 64.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0292, "vega": 0.0111, "theta": -0.0088, "rho": -0.0175, "theo": 9.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HVT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 72.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0172, "vega": 0.0093, "theta": -0.0086, "rho": 0.0014, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 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": "HVT261218P00040000", "bid": 12.9, "bid_size": 67.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0158, "vega": 0.0072, "theta": -0.0065, "rho": -0.019, "theo": 14.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "HVT270219C00012500", "bid": 12.3, "bid_size": 50.0, "ask": 16.0, "ask_size": 8.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0074, "vega": 0.0143, "theta": -0.005, "rho": 0.0305, "theo": 14.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "HVT270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 174.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0075, "vega": 0.0144, "theta": -0.0071, "rho": -0.0044, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HVT270219C00015000", "bid": 10.1, "bid_size": 42.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0117, "vega": 0.019, "theta": -0.0062, "rho": 0.0356, "theo": 11.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "HVT270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 54.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0118, "vega": 0.0191, "theta": -0.008, "rho": -0.0062, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HVT270219C00017500", "bid": 7.9, "bid_size": 73.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0183, "vega": 0.025, "theta": -0.0074, "rho": 0.04, "theo": 9.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HVT270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 52.0, "iv": 0.8142, "open_interest": 1.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0186, "vega": 0.0251, "theta": -0.0088, "rho": -0.0085, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HVT270219C00020000", "bid": 5.6, "bid_size": 68.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6776, "open_interest": 10.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0288, "vega": 0.0325, "theta": -0.0084, "rho": 0.0429, "theo": 7.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-08-21T10:46:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HVT270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.523, "open_interest": 1.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0293, "vega": 0.0327, "theta": -0.0095, "rho": -0.012, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HVT270219C00022500", "bid": 3.4, "bid_size": 73.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0455, "vega": 0.0419, "theta": -0.0093, "rho": 0.0434, "theo": 4.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HVT270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0466, "vega": 0.0422, "theta": -0.0101, "rho": -0.0173, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HVT270219C00025000", "bid": 2.05, "bid_size": 57.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.477, "open_interest": 23.0, "volume": 2.0, "delta": 0.644, "gamma": 0.0683, "vega": 0.0516, "theta": -0.0098, "rho": 0.0392, "theo": 2.8908, "change": -0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:37:37", "percent_change": -1.78571, "prev_day_close": 2.79999995231628}, {"option": "HVT270219P00025000", "bid": 1.15, "bid_size": 48.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.3834, "open_interest": 3.0, "volume": 1.0, "delta": -0.3737, "gamma": 0.0713, "vega": 0.0517, "theta": -0.0104, "rho": -0.0253, "theo": 1.5744, "change": -0.625, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:39:31", "percent_change": -32.4675, "prev_day_close": 1.92499995231628}, {"option": "HVT270219C00030000", "bid": 0.4, "bid_size": 59.0, "ask": 2.0, "ask_size": 83.0, "iv": 0.4465, "open_interest": 14.0, "volume": 13.0, "delta": 0.3002, "gamma": 0.0664, "vega": 0.0478, "theta": -0.0088, "rho": 0.0195, "theo": 0.8896, "change": 0.375, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:29:08", "percent_change": 65.2174, "prev_day_close": 0.575000002980232}, {"option": "HVT270219P00030000", "bid": 3.3, "bid_size": 64.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.3527, "open_interest": 1.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0737, "vega": 0.0433, "theta": -0.0093, "rho": -0.0355, "theo": 4.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HVT270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.4138, "open_interest": 183.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0376, "vega": 0.0336, "theta": -0.0076, "rho": 0.0103, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T10:43:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HVT270219P00035000", "bid": 7.8, "bid_size": 64.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0402, "vega": 0.0247, "theta": -0.0069, "rho": -0.0325, "theo": 9.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "HVT270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.6964, "open_interest": 2.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0239, "vega": 0.0253, "theta": -0.0068, "rho": 0.0068, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HVT270219P00040000", "bid": 12.4, "bid_size": 41.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0235, "vega": 0.0159, "theta": -0.0046, "rho": -0.0309, "theo": 14.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "HVT270521C00015000", "bid": 10.1, "bid_size": 65.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0121, "vega": 0.0267, "theta": -0.0034, "rho": 0.0497, "theo": 11.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HVT270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0124, "vega": 0.0286, "theta": -0.0049, "rho": -0.0132, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HVT270521C00017500", "bid": 7.7, "bid_size": 73.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0187, "vega": 0.0362, "theta": -0.0046, "rho": 0.0565, "theo": 9.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HVT270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.019, "vega": 0.0381, "theta": -0.0057, "rho": -0.0189, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HVT270521C00020000", "bid": 5.6, "bid_size": 73.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0278, "vega": 0.0482, "theta": -0.0056, "rho": 0.0638, "theo": 7.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HVT270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.5562, "open_interest": 1.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0283, "vega": 0.0494, "theta": -0.0065, "rho": -0.027, "theo": 1.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HVT270521C00022500", "bid": 3.7, "bid_size": 53.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0393, "vega": 0.0605, "theta": -0.0065, "rho": 0.0669, "theo": 5.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "HVT270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.4557, "open_interest": 2.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0402, "vega": 0.0612, "theta": -0.0071, "rho": -0.0385, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HVT270521C00025000", "bid": 2.15, "bid_size": 50.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.4374, "open_interest": 4.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0507, "vega": 0.0706, "theta": -0.007, "rho": 0.0634, "theo": 3.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-13T15:36:54", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "HVT270521P00025000", "bid": 0.7, "bid_size": 44.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.3982, "open_interest": 3.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0522, "vega": 0.0709, "theta": -0.0074, "rho": -0.0534, "theo": 2.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "HVT270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0541, "vega": 0.0702, "theta": -0.0066, "rho": 0.0421, "theo": 1.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HVT270521P00030000", "bid": 3.7, "bid_size": 44.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0554, "vega": 0.068, "theta": -0.0064, "rho": -0.0866, "theo": 5.2736, "change": 0.0, "open": 0.0, "high": 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": "HVT270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.038, "vega": 0.0531, "theta": -0.0054, "rho": 0.0239, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HVT270521P00035000", "bid": 7.8, "bid_size": 64.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0416, "vega": 0.0476, "theta": -0.0049, "rho": -0.0928, "theo": 9.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HVT270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0254, "vega": 0.0391, "theta": -0.0043, "rho": 0.0148, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HVT270521P00040000", "bid": 12.3, "bid_size": 64.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0289, "vega": 0.0276, "theta": -0.0034, "rho": -0.0657, "theo": 14.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "HVT", "security_type": "stock", "exchange_id": 3, "current_price": 26.18, "price_change": 1.04, "price_change_percent": 4.1368, "bid": 10.45, "ask": 30.78, "bid_size": 100, "ask_size": 1000, "open": 25.39, "high": 26.895, "low": 25.12, "close": 26.18, "prev_day_close": 25.14, "volume": 212377, "iv30": 40.726, "iv30_change": -1.59, "iv30_change_percent": -3.7574, "seqno": 10415189669, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "HVT"}