{"timestamp": "2026-11-10 00:03:14", "data": {"options": [{"option": "HWM261113C00125000", "bid": 89.3, "bid_size": 6.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 91.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "HWM261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 3.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00130000", "bid": 84.4, "bid_size": 5.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 86.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "HWM261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00135000", "bid": 79.5, "bid_size": 9.0, "ask": 83.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 81.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "HWM261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00140000", "bid": 74.4, "bid_size": 10.0, "ask": 78.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 76.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "HWM261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00145000", "bid": 69.4, "bid_size": 11.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 71.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "HWM261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00150000", "bid": 64.5, "bid_size": 11.0, "ask": 68.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 66.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "HWM261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 2.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00155000", "bid": 59.6, "bid_size": 29.0, "ask": 63.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0001, "theo": 61.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "HWM261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113C00160000", "bid": 54.5, "bid_size": 33.0, "ask": 58.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0105, "rho": 0.0001, "theo": 56.3702, "change": 8.99, "open": 56.16, "high": 56.16, "low": 55.96, "tick": "up", "last_trade_price": 55.99, "last_trade_time": "2026-11-09T12:07:36", "percent_change": 19.1277, "prev_day_close": 47.0}, {"option": "HWM261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 1.6194, "open_interest": 15.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T10:17:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261113C00162500", "bid": 52.3, "bid_size": 32.0, "ask": 55.6, "ask_size": 31.0, "iv": 1.2352, "open_interest": 0.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0107, "rho": 0.0004, "theo": 53.8704, "change": 8.92, "open": 53.75, "high": 53.75, "low": 53.52, "tick": "down", "last_trade_price": 53.52, "last_trade_time": "2026-11-09T12:07:36", "percent_change": 20.0, "prev_day_close": 44.6000003814697}, {"option": "HWM261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 1.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.001, "theta": -0.006, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "HWM261113C00165000", "bid": 49.8, "bid_size": 29.0, "ask": 53.1, "ask_size": 30.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0112, "rho": 0.0004, "theo": 51.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "HWM261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 1.4791, "open_interest": 3.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0077, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T10:02:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261113C00167500", "bid": 46.9, "bid_size": 8.0, "ask": 50.9, "ask_size": 13.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0119, "rho": 0.0012, "theo": 48.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "HWM261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 16.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0016, "theta": -0.01, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261113C00170000", "bid": 44.6, "bid_size": 8.0, "ask": 48.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0134, "rho": 0.0014, "theo": 46.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "HWM261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.5962, "open_interest": 23.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.002, "theta": -0.0129, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-28T10:02:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261113C00172500", "bid": 42.1, "bid_size": 6.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0156, "rho": 0.0028, "theo": 43.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "HWM261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0168, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261113C00175000", "bid": 39.9, "bid_size": 38.0, "ask": 43.1, "ask_size": 30.0, "iv": 1.0041, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0195, "rho": 0.0033, "theo": 41.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-10-29T13:14:32", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "HWM261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.4429, "open_interest": 30.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0217, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T15:26:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261113C00177500", "bid": 36.9, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0248, "rho": 0.0049, "theo": 38.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "HWM261113P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.367, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0282, "rho": -0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T13:16:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HWM261113C00180000", "bid": 34.9, "bid_size": 31.0, "ask": 38.1, "ask_size": 32.0, "iv": 0.8878, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0331, "rho": 0.0058, "theo": 36.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-23T13:17:28", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "HWM261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2915, "open_interest": 14.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0366, "rho": -0.0003, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:47:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HWM261113C00182500", "bid": 31.9, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.002, "vega": 0.0063, "theta": -0.0439, "rho": 0.0075, "theo": 33.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HWM261113P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 1.1306, "open_interest": 6.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0019, "vega": 0.0072, "theta": -0.0476, "rho": -0.0004, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-27T14:13:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM261113C00185000", "bid": 30.1, "bid_size": 38.0, "ask": 32.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0026, "vega": 0.0084, "theta": -0.0585, "rho": 0.0085, "theo": 31.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T10:02:29", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HWM261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 1.1486, "open_interest": 49.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0025, "vega": 0.0094, "theta": -0.0618, "rho": -0.0006, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:38:07", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "HWM261113C00187500", "bid": 27.0, "bid_size": 5.0, "ask": 30.9, "ask_size": 5.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0034, "vega": 0.0114, "theta": -0.0776, "rho": 0.0108, "theo": 28.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "HWM261113P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 1.0736, "open_interest": 1.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0034, "vega": 0.012, "theta": -0.08, "rho": -0.0008, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T10:34:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HWM261113C00190000", "bid": 25.1, "bid_size": 20.0, "ask": 28.2, "ask_size": 36.0, "iv": 0.7463, "open_interest": 4.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0045, "vega": 0.0147, "theta": -0.1013, "rho": 0.0116, "theo": 26.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-26T13:38:26", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "HWM261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.6826, "open_interest": 55.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0044, "vega": 0.0154, "theta": -0.1034, "rho": -0.0011, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:01:17", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HWM261113C00192500", "bid": 22.4, "bid_size": 30.0, "ask": 25.8, "ask_size": 34.0, "iv": 0.661, "open_interest": 12.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0059, "vega": 0.019, "theta": -0.1313, "rho": 0.0126, "theo": 24.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HWM261113P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.9297, "open_interest": 25.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0059, "vega": 0.0198, "theta": -0.133, "rho": -0.0014, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:12:52", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HWM261113C00195000", "bid": 19.6, "bid_size": 15.0, "ask": 22.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0077, "vega": 0.0245, "theta": -0.1685, "rho": 0.0142, "theo": 21.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-05T10:17:26", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HWM261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.6627, "open_interest": 171.0, "volume": 31.0, "delta": -0.0541, "gamma": 0.0077, "vega": 0.0251, "theta": -0.1698, "rho": -0.002, "theo": 0.3254, "change": -1.225, "open": 0.9, "high": 0.9, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:32:36", "percent_change": -80.3279, "prev_day_close": 1.52499997615814}, {"option": "HWM261113C00197500", "bid": 17.3, "bid_size": 22.0, "ask": 21.0, "ask_size": 37.0, "iv": 0.5612, "open_interest": 11.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.01, "vega": 0.0312, "theta": -0.2138, "rho": 0.0154, "theo": 19.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T10:28:59", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "HWM261113P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.7994, "open_interest": 22.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.01, "vega": 0.0316, "theta": -0.2149, "rho": -0.0026, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T13:12:33", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HWM261113C00200000", "bid": 15.5, "bid_size": 32.0, "ask": 18.7, "ask_size": 39.0, "iv": 0.6264, "open_interest": 21.0, "volume": 1.0, "delta": 0.9035, "gamma": 0.0129, "vega": 0.0388, "theta": -0.2679, "rho": 0.0161, "theo": 16.9426, "change": 7.59, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-11-09T15:21:56", "percent_change": 74.7783, "prev_day_close": 10.1500000953674}, {"option": "HWM261113P00200000", "bid": 0.4, "bid_size": 6.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.5694, "open_interest": 68.0, "volume": 2.0, "delta": -0.0976, "gamma": 0.0128, "vega": 0.0393, "theta": -0.2686, "rho": -0.0035, "theo": 0.6184, "change": -2.325, "open": 0.8, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:33:14", "percent_change": -82.3009, "prev_day_close": 2.82499992847443}, {"option": "HWM261113C00202500", "bid": 13.3, "bid_size": 11.0, "ask": 16.3, "ask_size": 61.0, "iv": 0.5958, "open_interest": 7.0, "volume": 2.0, "delta": 0.871, "gamma": 0.0163, "vega": 0.0478, "theta": -0.3301, "rho": 0.0171, "theo": 14.6748, "change": 6.54, "open": 14.48, "high": 14.54, "low": 14.48, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-11-09T12:59:17", "percent_change": 81.75, "prev_day_close": 8.0}, {"option": "HWM261113P00202500", "bid": 0.45, "bid_size": 7.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.6048, "open_interest": 14.0, "volume": 1.0, "delta": -0.13, "gamma": 0.0162, "vega": 0.0482, "theta": -0.3303, "rho": -0.0047, "theo": 0.8532, "change": -2.45, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:45:21", "percent_change": -68.0556, "prev_day_close": 3.59999990463257}, {"option": "HWM261113C00205000", "bid": 11.3, "bid_size": 12.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.6053, "open_interest": 40.0, "volume": 5.0, "delta": 0.8293, "gamma": 0.0202, "vega": 0.0577, "theta": -0.3981, "rho": 0.0178, "theo": 12.4942, "change": 6.85, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:06:10", "percent_change": 103.008, "prev_day_close": 6.64999985694885}, {"option": "HWM261113P00205000", "bid": 0.6, "bid_size": 11.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.5039, "open_interest": 50.0, "volume": 2.0, "delta": -0.1716, "gamma": 0.0201, "vega": 0.058, "theta": -0.3978, "rho": -0.0062, "theo": 1.175, "change": -3.57, "open": 1.2, "high": 1.2, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:44:29", "percent_change": -77.6087, "prev_day_close": 4.59999990463257}, {"option": "HWM261113C00207500", "bid": 9.6, "bid_size": 7.0, "ask": 11.7, "ask_size": 57.0, "iv": 0.5712, "open_interest": 36.0, "volume": 1.0, "delta": 0.7769, "gamma": 0.0244, "vega": 0.0678, "theta": -0.4672, "rho": 0.0179, "theo": 10.4286, "change": 5.75, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:47:44", "percent_change": 109.524, "prev_day_close": 5.25}, {"option": "HWM261113P00207500", "bid": 1.05, "bid_size": 6.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.5913, "open_interest": 23.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0243, "vega": 0.068, "theta": -0.4664, "rho": -0.0082, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T15:52:29", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HWM261113C00210000", "bid": 6.8, "bid_size": 97.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.4849, "open_interest": 133.0, "volume": 11.0, "delta": 0.7133, "gamma": 0.0285, "vega": 0.0773, "theta": -0.5305, "rho": 0.0175, "theo": 8.5102, "change": 4.29, "open": 5.05, "high": 8.49, "low": 5.05, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-09T12:59:17", "percent_change": 102.143, "prev_day_close": 4.20000004768372}, {"option": "HWM261113P00210000", "bid": 1.85, "bid_size": 6.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.5295, "open_interest": 60.0, "volume": 73.0, "delta": -0.2872, "gamma": 0.0284, "vega": 0.0775, "theta": -0.5293, "rho": -0.0105, "theo": 2.1952, "change": -5.05, "open": 2.81, "high": 2.81, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:41:56", "percent_change": -70.1389, "prev_day_close": 7.20000004768372}, {"option": "HWM261113C00212500", "bid": 6.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.5409, "open_interest": 21.0, "volume": 2.0, "delta": 0.639, "gamma": 0.032, "vega": 0.085, "theta": -0.5791, "rho": 0.0167, "theo": 6.7727, "change": 3.4, "open": 4.1, "high": 6.65, "low": 4.1, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T12:40:43", "percent_change": 104.615, "prev_day_close": 3.25}, {"option": "HWM261113P00212500", "bid": 2.45, "bid_size": 32.0, "ask": 4.7, "ask_size": 44.0, "iv": 0.5862, "open_interest": 6.0, "volume": 6.0, "delta": -0.3612, "gamma": 0.0319, "vega": 0.0851, "theta": -0.5776, "rho": -0.0133, "theo": 2.9592, "change": -5.5, "open": 4.0, "high": 4.0, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:42:05", "percent_change": -62.5, "prev_day_close": 8.7999997138977}, {"option": "HWM261113C00215000", "bid": 3.9, "bid_size": 59.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.4383, "open_interest": 106.0, "volume": 15.0, "delta": 0.5563, "gamma": 0.0344, "vega": 0.0896, "theta": -0.6043, "rho": 0.0151, "theo": 5.2471, "change": 2.95, "open": 3.2, "high": 5.6, "low": 3.2, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:01:31", "percent_change": 111.321, "prev_day_close": 2.64999997615814}, {"option": "HWM261113P00215000", "bid": 2.7, "bid_size": 38.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.529, "open_interest": 6.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.0343, "vega": 0.0897, "theta": -0.6026, "rho": -0.0164, "theo": 3.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T14:33:11", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HWM261113C00217500", "bid": 2.9, "bid_size": 36.0, "ask": 5.4, "ask_size": 85.0, "iv": 0.5197, "open_interest": 41.0, "volume": 22.0, "delta": 0.4692, "gamma": 0.0351, "vega": 0.0903, "theta": -0.6001, "rho": 0.0132, "theo": 3.9546, "change": 1.875, "open": 2.88, "high": 3.8, "low": 2.86, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:16:10", "percent_change": 97.4026, "prev_day_close": 1.92499995231628}, {"option": "HWM261113P00217500", "bid": 4.6, "bid_size": 7.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.4933, "open_interest": 0.0, "volume": 1.0, "delta": -0.5305, "gamma": 0.035, "vega": 0.0903, "theta": -0.5983, "rho": -0.0197, "theo": 5.1425, "change": -7.0, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T12:56:18", "percent_change": -56.2249, "prev_day_close": 12.4499998092651}, {"option": "HWM261113C00220000", "bid": 1.5, "bid_size": 240.0, "ask": 4.5, "ask_size": 194.0, "iv": 0.5049, "open_interest": 268.0, "volume": 32.0, "delta": 0.3829, "gamma": 0.0339, "vega": 0.0867, "theta": -0.5659, "rho": 0.0116, "theo": 2.902, "change": 2.39, "open": 1.5, "high": 3.6, "low": 1.5, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T15:36:42", "percent_change": 199.167, "prev_day_close": 1.19999998807907}, {"option": "HWM261113P00220000", "bid": 6.1, "bid_size": 5.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.535, "open_interest": 10.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0339, "vega": 0.0866, "theta": -0.5641, "rho": -0.023, "theo": 6.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T09:42:49", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HWM261113C00222500", "bid": 1.4, "bid_size": 77.0, "ask": 3.9, "ask_size": 109.0, "iv": 0.5624, "open_interest": 17.0, "volume": 99.0, "delta": 0.3026, "gamma": 0.0312, "vega": 0.0793, "theta": -0.5071, "rho": 0.0094, "theo": 2.0792, "change": 1.325, "open": 1.35, "high": 2.45, "low": 1.35, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:31:25", "percent_change": 117.778, "prev_day_close": 1.12500002980232}, {"option": "HWM261113P00222500", "bid": 7.1, "bid_size": 13.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.4958, "open_interest": 4.0, "volume": 1.0, "delta": -0.6968, "gamma": 0.0311, "vega": 0.0793, "theta": -0.5054, "rho": -0.0262, "theo": 8.2663, "change": -6.28, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-09T10:30:13", "percent_change": -37.27, "prev_day_close": 16.8500003814697}, {"option": "HWM261113C00225000", "bid": 0.1, "bid_size": 23.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.4221, "open_interest": 10.0, "volume": 31.0, "delta": 0.2321, "gamma": 0.0272, "vega": 0.0694, "theta": -0.4334, "rho": 0.0073, "theo": 1.4602, "change": 0.85, "open": 1.22, "high": 1.75, "low": 1.22, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:09:24", "percent_change": 94.4444, "prev_day_close": 0.900000020861626}, {"option": "HWM261113P00225000", "bid": 8.8, "bid_size": 13.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.4852, "open_interest": 9.0, "volume": 2.0, "delta": -0.7671, "gamma": 0.0272, "vega": 0.0694, "theta": -0.4317, "rho": -0.029, "theo": 10.1462, "change": -9.35, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T15:41:17", "percent_change": -49.4709, "prev_day_close": 18.8999996185303}, {"option": "HWM261113C00227500", "bid": 0.65, "bid_size": 6.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.5304, "open_interest": 10.0, "volume": 3.0, "delta": 0.1737, "gamma": 0.0227, "vega": 0.0584, "theta": -0.3553, "rho": 0.0055, "theo": 1.0101, "change": 0.28, "open": 0.95, "high": 0.95, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T14:23:15", "percent_change": 50.9091, "prev_day_close": 0.550000011920929}, {"option": "HWM261113P00227500", "bid": 10.9, "bid_size": 12.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0227, "vega": 0.0584, "theta": -0.3535, "rho": -0.0314, "theo": 12.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "HWM261113C00230000", "bid": 0.3, "bid_size": 55.0, "ask": 0.85, "ask_size": 82.0, "iv": 0.4731, "open_interest": 264.0, "volume": 26.0, "delta": 0.1274, "gamma": 0.0183, "vega": 0.0476, "theta": -0.2814, "rho": 0.0041, "theo": 0.6917, "change": 0.375, "open": 0.55, "high": 0.75, "low": 0.37, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:09:24", "percent_change": 100.0, "prev_day_close": 0.375}, {"option": "HWM261113P00230000", "bid": 12.6, "bid_size": 40.0, "ask": 15.5, "ask_size": 54.0, "iv": 0.4204, "open_interest": 5.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0183, "vega": 0.0476, "theta": -0.2795, "rho": -0.0334, "theo": 14.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.11, "last_trade_time": "2026-10-23T11:30:24", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "HWM261113C00232500", "bid": 0.05, "bid_size": 14.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0143, "vega": 0.0378, "theta": -0.2169, "rho": 0.003, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HWM261113P00232500", "bid": 14.7, "bid_size": 27.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0143, "vega": 0.0378, "theta": -0.2148, "rho": -0.035, "theo": 16.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "HWM261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.6131, "open_interest": 77.0, "volume": 0.0, "delta": 0.066, "gamma": 0.011, "vega": 0.0294, "theta": -0.1638, "rho": 0.0022, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T12:42:08", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HWM261113P00235000", "bid": 17.8, "bid_size": 10.0, "ask": 20.4, "ask_size": 28.0, "iv": 0.5445, "open_interest": 1.0, "volume": 0.0, "delta": -0.933, "gamma": 0.011, "vega": 0.0294, "theta": -0.1615, "rho": -0.0363, "theo": 19.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-11-04T14:41:50", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "HWM261113C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.6424, "open_interest": 45.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0082, "vega": 0.0225, "theta": -0.122, "rho": 0.0016, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T14:42:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261113P00237500", "bid": 19.6, "bid_size": 14.0, "ask": 22.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0082, "vega": 0.0225, "theta": -0.1194, "rho": -0.0374, "theo": 21.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "HWM261113C00240000", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.514, "open_interest": 14.0, "volume": 3.0, "delta": 0.0334, "gamma": 0.0061, "vega": 0.0171, "theta": -0.09, "rho": 0.0011, "theo": 0.1496, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:57:43", "percent_change": -12.0, "prev_day_close": 0.125000001862645}, {"option": "HWM261113P00240000", "bid": 22.1, "bid_size": 27.0, "ask": 25.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0061, "vega": 0.0171, "theta": -0.0871, "rho": -0.0383, "theo": 23.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-04T15:47:57", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "HWM261113C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0045, "vega": 0.0129, "theta": -0.066, "rho": 0.0008, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261113P00242500", "bid": 24.6, "bid_size": 29.0, "ask": 27.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0045, "vega": 0.0129, "theta": -0.0628, "rho": -0.039, "theo": 26.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "HWM261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.8484, "open_interest": 7.0, "volume": 1.0, "delta": 0.0169, "gamma": 0.0033, "vega": 0.0097, "theta": -0.0483, "rho": 0.0006, "theo": 0.0714, "change": -0.65, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:18:52", "percent_change": -86.6667, "prev_day_close": 0.75}, {"option": "HWM261113P00245000", "bid": 27.0, "bid_size": 11.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0033, "vega": 0.0097, "theta": -0.0448, "rho": -0.0396, "theo": 28.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "HWM261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0353, "rho": 0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00247500", "bid": 30.1, "bid_size": 28.0, "ask": 32.7, "ask_size": 38.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0316, "rho": -0.0402, "theo": 31.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "HWM261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.7719, "open_interest": 9.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0259, "rho": 0.0003, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-03T13:43:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00250000", "bid": 32.6, "bid_size": 26.0, "ask": 35.3, "ask_size": 31.0, "iv": 0.7751, "open_interest": 4.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0219, "rho": -0.0407, "theo": 33.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-06T15:43:02", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "HWM261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0191, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00252500", "bid": 34.4, "bid_size": 18.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0147, "rho": -0.0412, "theo": 36.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "HWM261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.9384, "open_interest": 2.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.001, "vega": 0.0031, "theta": -0.014, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-15T12:10:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "HWM261113P00255000", "bid": 36.8, "bid_size": 15.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0031, "theta": -0.0094, "rho": -0.0416, "theo": 38.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "HWM261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 1.1774, "open_interest": 3.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0077, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T14:47:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00260000", "bid": 42.0, "bid_size": 5.0, "ask": 45.7, "ask_size": 14.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0025, "rho": -0.0424, "theo": 43.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.87, "last_trade_time": "2026-11-04T14:51:59", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "HWM261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 1.2683, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-29T14:47:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00265000", "bid": 46.9, "bid_size": 5.0, "ask": 50.7, "ask_size": 9.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": -0.0429, "theo": 48.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "HWM261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00270000", "bid": 52.2, "bid_size": 10.0, "ask": 55.3, "ask_size": 12.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.043, "theo": 53.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "HWM261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261113P00275000", "bid": 57.0, "bid_size": 10.0, "ask": 60.7, "ask_size": 11.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0424, "theo": 58.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "HWM261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HWM261113P00280000", "bid": 62.0, "bid_size": 11.0, "ask": 65.7, "ask_size": 8.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0412, "theo": 63.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "HWM261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00285000", "bid": 66.9, "bid_size": 11.0, "ask": 70.7, "ask_size": 7.0, "iv": 1.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.039, "theo": 68.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "HWM261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HWM261113P00290000", "bid": 72.0, "bid_size": 7.0, "ask": 75.6, "ask_size": 10.0, "iv": 1.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0364, "theo": 73.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "HWM261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HWM261113P00295000", "bid": 77.0, "bid_size": 4.0, "ask": 80.7, "ask_size": 5.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0326, "theo": 78.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "HWM261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 1.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00300000", "bid": 81.9, "bid_size": 11.0, "ask": 85.7, "ask_size": 5.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0274, "theo": 83.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "HWM261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00305000", "bid": 86.9, "bid_size": 10.0, "ask": 90.7, "ask_size": 5.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0211, "theo": 88.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "HWM261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 1.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00310000", "bid": 91.7, "bid_size": 15.0, "ask": 95.7, "ask_size": 6.0, "iv": 1.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0142, "theo": 93.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "HWM261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 14.0, "iv": 2.1099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00315000", "bid": 97.1, "bid_size": 14.0, "ask": 100.7, "ask_size": 9.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0082, "theo": 98.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "HWM261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 14.0, "iv": 2.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00320000", "bid": 101.9, "bid_size": 8.0, "ask": 105.7, "ask_size": 8.0, "iv": 1.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 103.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "HWM261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 2.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HWM261113P00325000", "bid": 106.9, "bid_size": 11.0, "ask": 110.7, "ask_size": 13.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 108.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "HWM261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00330000", "bid": 111.9, "bid_size": 9.0, "ask": 115.7, "ask_size": 11.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 113.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "HWM261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 2.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00335000", "bid": 116.9, "bid_size": 14.0, "ask": 120.7, "ask_size": 10.0, "iv": 1.7993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 118.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "HWM261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 2.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "HWM261113P00340000", "bid": 122.0, "bid_size": 10.0, "ask": 125.7, "ask_size": 10.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "HWM261120C00135000", "bid": 79.4, "bid_size": 7.0, "ask": 83.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0479, "theo": 81.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00140000", "bid": 74.6, "bid_size": 10.0, "ask": 78.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0497, "theo": 76.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "HWM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 1.5656, "open_interest": 251.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T13:32:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HWM261120C00145000", "bid": 69.5, "bid_size": 8.0, "ask": 73.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0514, "theo": 71.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.36, "last_trade_time": "2026-10-29T11:00:17", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "HWM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0047, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120C00150000", "bid": 64.5, "bid_size": 8.0, "ask": 68.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0531, "theo": 66.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.92, "last_trade_time": "2026-10-07T10:29:32", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "HWM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.3564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0026, "theta": -0.007, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:38:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120C00155000", "bid": 59.5, "bid_size": 8.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0033, "rho": 0.0548, "theo": 61.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-10-30T09:37:11", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "HWM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.256, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0104, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T12:33:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261120C00160000", "bid": 54.5, "bid_size": 9.0, "ask": 58.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0088, "rho": 0.0564, "theo": 56.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "HWM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 295.0, "iv": 1.158, "open_interest": 117.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0154, "rho": -0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HWM261120C00165000", "bid": 49.7, "bid_size": 8.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0166, "rho": 0.058, "theo": 51.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "HWM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.0678, "open_interest": 237.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0226, "rho": -0.0006, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T12:05:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261120C00170000", "bid": 44.6, "bid_size": 8.0, "ask": 48.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0276, "rho": 0.0594, "theo": 46.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "HWM261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.9055, "open_interest": 532.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0331, "rho": -0.001, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T10:03:19", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HWM261120C00175000", "bid": 39.7, "bid_size": 6.0, "ask": 43.6, "ask_size": 6.0, "iv": 0.5843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0021, "vega": 0.019, "theta": -0.0428, "rho": 0.0606, "theo": 41.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "HWM261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.8857, "open_interest": 239.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0022, "vega": 0.019, "theta": -0.0478, "rho": -0.0015, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:50:31", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HWM261120C00180000", "bid": 34.8, "bid_size": 8.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.5117, "open_interest": 39.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0032, "vega": 0.0275, "theta": -0.0637, "rho": 0.0614, "theo": 36.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-26T11:45:57", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "HWM261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6449, "open_interest": 4568.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0032, "vega": 0.0276, "theta": -0.0681, "rho": -0.0024, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:00:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HWM261120C00182500", "bid": 32.7, "bid_size": 7.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.004, "vega": 0.033, "theta": -0.0766, "rho": 0.0617, "theo": 34.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.004, "vega": 0.033, "theta": -0.0808, "rho": -0.003, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00185000", "bid": 30.3, "bid_size": 33.0, "ask": 33.6, "ask_size": 38.0, "iv": 0.555, "open_interest": 38.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0048, "vega": 0.0393, "theta": -0.0915, "rho": 0.0618, "theo": 31.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-02T13:17:07", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HWM261120P00185000", "bid": 0.2, "bid_size": 10.0, "ask": 0.9, "ask_size": 92.0, "iv": 0.5908, "open_interest": 657.0, "volume": 1.0, "delta": -0.0504, "gamma": 0.0048, "vega": 0.0394, "theta": -0.0954, "rho": -0.0037, "theo": 0.4556, "change": 0.025, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:17:00", "percent_change": 1.75439, "prev_day_close": 1.42500001192093}, {"option": "HWM261120C00187500", "bid": 27.9, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0058, "vega": 0.0465, "theta": -0.1082, "rho": 0.0617, "theo": 29.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0059, "vega": 0.0466, "theta": -0.1119, "rho": -0.0046, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00190000", "bid": 25.3, "bid_size": 27.0, "ask": 28.5, "ask_size": 27.0, "iv": 0.4629, "open_interest": 99.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.007, "vega": 0.0548, "theta": -0.127, "rho": 0.0614, "theo": 27.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T10:51:18", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "HWM261120P00190000", "bid": 0.55, "bid_size": 1.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.5881, "open_interest": 6991.0, "volume": 1.0, "delta": -0.0773, "gamma": 0.007, "vega": 0.0549, "theta": -0.1304, "rho": -0.0056, "theo": 0.7272, "change": -0.275, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:17:00", "percent_change": -12.9412, "prev_day_close": 2.12499994039536}, {"option": "HWM261120C00192500", "bid": 23.2, "bid_size": 6.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0084, "vega": 0.064, "theta": -0.1476, "rho": 0.0608, "theo": 24.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00192500", "bid": 0.3, "bid_size": 6.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0084, "vega": 0.064, "theta": -0.1508, "rho": -0.0069, "theo": 0.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00195000", "bid": 21.0, "bid_size": 25.0, "ask": 24.3, "ask_size": 55.0, "iv": 0.5162, "open_interest": 107.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0099, "vega": 0.074, "theta": -0.1698, "rho": 0.06, "theo": 22.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T13:42:11", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "HWM261120P00195000", "bid": 0.55, "bid_size": 11.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.5067, "open_interest": 5739.0, "volume": 2.0, "delta": -0.1167, "gamma": 0.0099, "vega": 0.0741, "theta": -0.1728, "rho": -0.0084, "theo": 1.1529, "change": -1.855, "open": 1.25, "high": 1.25, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T11:40:00", "percent_change": -60.3252, "prev_day_close": 3.07500004768372}, {"option": "HWM261120C00197500", "bid": 18.3, "bid_size": 13.0, "ask": 21.7, "ask_size": 23.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0116, "vega": 0.0849, "theta": -0.1933, "rho": 0.0588, "theo": 20.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00197500", "bid": 0.75, "bid_size": 7.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0116, "vega": 0.0851, "theta": -0.1961, "rho": -0.01, "theo": 1.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00200000", "bid": 16.4, "bid_size": 66.0, "ask": 19.5, "ask_size": 81.0, "iv": 0.4595, "open_interest": 573.0, "volume": 2.0, "delta": 0.8276, "gamma": 0.0134, "vega": 0.0962, "theta": -0.2174, "rho": 0.0573, "theo": 18.3694, "change": 3.5, "open": 14.4, "high": 15.2, "low": 14.4, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T09:42:01", "percent_change": 29.9145, "prev_day_close": 11.7000002861023}, {"option": "HWM261120P00200000", "bid": 0.75, "bid_size": 41.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.455, "open_interest": 425.0, "volume": 1.0, "delta": -0.1723, "gamma": 0.0134, "vega": 0.0962, "theta": -0.22, "rho": -0.0123, "theo": 1.8088, "change": -2.6, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:34:38", "percent_change": -57.1429, "prev_day_close": 4.54999995231628}, {"option": "HWM261120C00202500", "bid": 14.1, "bid_size": 69.0, "ask": 18.0, "ask_size": 60.0, "iv": 0.4714, "open_interest": 45.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0152, "vega": 0.1076, "theta": -0.2412, "rho": 0.0554, "theo": 16.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T11:32:33", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HWM261120P00202500", "bid": 1.2, "bid_size": 16.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.5103, "open_interest": 73.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0153, "vega": 0.1077, "theta": -0.2436, "rho": -0.0145, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T12:17:05", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "HWM261120C00205000", "bid": 12.8, "bid_size": 14.0, "ask": 15.5, "ask_size": 63.0, "iv": 0.471, "open_interest": 255.0, "volume": 32.0, "delta": 0.7534, "gamma": 0.0171, "vega": 0.1187, "theta": -0.2638, "rho": 0.053, "theo": 14.3557, "change": 3.95, "open": 12.35, "high": 12.7, "low": 12.35, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:22:44", "percent_change": 45.1429, "prev_day_close": 8.75}, {"option": "HWM261120P00205000", "bid": 1.4, "bid_size": 151.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.4352, "open_interest": 211.0, "volume": 1.0, "delta": -0.2467, "gamma": 0.0171, "vega": 0.1189, "theta": -0.2661, "rho": -0.0171, "theo": 2.7903, "change": -4.6, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:11:06", "percent_change": -64.7887, "prev_day_close": 7.10000014305115}, {"option": "HWM261120C00207500", "bid": 10.9, "bid_size": 22.0, "ask": 14.3, "ask_size": 64.0, "iv": 0.4884, "open_interest": 55.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0188, "vega": 0.129, "theta": -0.2841, "rho": 0.0502, "theo": 12.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:58:24", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "HWM261120P00207500", "bid": 2.1, "bid_size": 442.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4348, "open_interest": 1328.0, "volume": 19.0, "delta": -0.2912, "gamma": 0.0189, "vega": 0.1292, "theta": -0.2862, "rho": -0.0198, "theo": 3.4367, "change": -4.83, "open": 5.2, "high": 5.2, "low": 2.91, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:16:10", "percent_change": -61.9231, "prev_day_close": 7.79999995231628}, {"option": "HWM261120C00210000", "bid": 9.2, "bid_size": 44.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.4394, "open_interest": 269.0, "volume": 12.0, "delta": 0.6603, "gamma": 0.0204, "vega": 0.1377, "theta": -0.3006, "rho": 0.0471, "theo": 10.7751, "change": 4.95, "open": 9.7, "high": 11.1, "low": 9.7, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T11:58:39", "percent_change": 80.4878, "prev_day_close": 6.15000009536743}, {"option": "HWM261120P00210000", "bid": 2.85, "bid_size": 237.0, "ask": 5.2, "ask_size": 256.0, "iv": 0.4609, "open_interest": 404.0, "volume": 5.0, "delta": -0.3402, "gamma": 0.0205, "vega": 0.1378, "theta": -0.3026, "rho": -0.0234, "theo": 4.2061, "change": -5.4, "open": 4.4, "high": 4.4, "low": 3.74, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:16:10", "percent_change": -58.6957, "prev_day_close": 9.19999980926514}, {"option": "HWM261120C00212500", "bid": 7.8, "bid_size": 18.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.4658, "open_interest": 109.0, "volume": 13.0, "delta": 0.6077, "gamma": 0.0217, "vega": 0.1445, "theta": -0.3124, "rho": 0.0436, "theo": 9.1804, "change": 2.55, "open": 8.6, "high": 8.6, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:53:35", "percent_change": 48.5714, "prev_day_close": 5.25}, {"option": "HWM261120P00212500", "bid": 3.8, "bid_size": 39.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.4672, "open_interest": 113.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0218, "vega": 0.1446, "theta": -0.3141, "rho": -0.0264, "theo": 5.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T12:14:27", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "HWM261120C00215000", "bid": 6.3, "bid_size": 23.0, "ask": 9.1, "ask_size": 38.0, "iv": 0.4604, "open_interest": 42.0, "volume": 4.0, "delta": 0.5522, "gamma": 0.0226, "vega": 0.1487, "theta": -0.3184, "rho": 0.0398, "theo": 7.7302, "change": 3.08, "open": 6.95, "high": 7.43, "low": 6.95, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-09T14:28:30", "percent_change": 70.8046, "prev_day_close": 4.35000002384186}, {"option": "HWM261120P00215000", "bid": 4.9, "bid_size": 10.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.4684, "open_interest": 50.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0227, "vega": 0.1487, "theta": -0.3199, "rho": -0.0296, "theo": 6.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-05T15:58:56", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "HWM261120C00217500", "bid": 5.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.4456, "open_interest": 11.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0231, "vega": 0.1499, "theta": -0.318, "rho": 0.0358, "theo": 6.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:34:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HWM261120P00217500", "bid": 6.1, "bid_size": 10.0, "ask": 8.6, "ask_size": 27.0, "iv": 0.4568, "open_interest": 19.0, "volume": 1.0, "delta": -0.5063, "gamma": 0.0232, "vega": 0.1499, "theta": -0.3193, "rho": -0.0327, "theo": 7.3619, "change": -6.97, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T14:44:12", "percent_change": -49.6085, "prev_day_close": 14.0500001907349}, {"option": "HWM261120C00220000", "bid": 4.4, "bid_size": 7.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.4681, "open_interest": 244.0, "volume": 2.0, "delta": 0.4375, "gamma": 0.023, "vega": 0.1481, "theta": -0.3112, "rho": 0.0318, "theo": 5.2863, "change": 2.925, "open": 5.8, "high": 5.85, "low": 5.8, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:51:48", "percent_change": 100.0, "prev_day_close": 2.92500007152557}, {"option": "HWM261120P00220000", "bid": 7.4, "bid_size": 17.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.4355, "open_interest": 129.0, "volume": 1.0, "delta": -0.5641, "gamma": 0.0231, "vega": 0.1478, "theta": -0.3123, "rho": -0.0354, "theo": 8.7179, "change": -4.93, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T10:30:13", "percent_change": -31.5016, "prev_day_close": 15.6500000953674}, {"option": "HWM261120C00222500", "bid": 3.4, "bid_size": 6.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4368, "open_interest": 65.0, "volume": 14.0, "delta": 0.3812, "gamma": 0.0224, "vega": 0.1434, "theta": -0.2982, "rho": 0.0278, "theo": 4.2943, "change": 1.375, "open": 2.85, "high": 3.8, "low": 2.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:09:44", "percent_change": 56.701, "prev_day_close": 2.42499995231628}, {"option": "HWM261120P00222500", "bid": 9.0, "bid_size": 14.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.4449, "open_interest": 10.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0225, "vega": 0.1432, "theta": -0.299, "rho": -0.039, "theo": 10.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-06T10:55:07", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "HWM261120C00225000", "bid": 2.15, "bid_size": 31.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.4238, "open_interest": 141.0, "volume": 8.0, "delta": 0.3274, "gamma": 0.0213, "vega": 0.1359, "theta": -0.2799, "rho": 0.0239, "theo": 3.4492, "change": 1.36, "open": 3.4, "high": 3.5, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T14:15:12", "percent_change": 73.5135, "prev_day_close": 1.85000002384186}, {"option": "HWM261120P00225000", "bid": 10.6, "bid_size": 7.0, "ask": 12.7, "ask_size": 26.0, "iv": 0.4304, "open_interest": 10.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0214, "vega": 0.1354, "theta": -0.2804, "rho": -0.041, "theo": 11.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HWM261120C00227500", "bid": 1.2, "bid_size": 156.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.4468, "open_interest": 147.0, "volume": 2.0, "delta": 0.2774, "gamma": 0.0199, "vega": 0.1262, "theta": -0.2576, "rho": 0.0203, "theo": 2.7411, "change": 1.325, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:44:54", "percent_change": 89.8305, "prev_day_close": 1.47499996423721}, {"option": "HWM261120P00227500", "bid": 12.4, "bid_size": 7.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.02, "vega": 0.1255, "theta": -0.2578, "rho": -0.0422, "theo": 13.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-10-23T15:54:25", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "HWM261120C00230000", "bid": 0.75, "bid_size": 419.0, "ask": 3.7, "ask_size": 349.0, "iv": 0.451, "open_interest": 404.0, "volume": 13.0, "delta": 0.2319, "gamma": 0.0181, "vega": 0.115, "theta": -0.2326, "rho": 0.017, "theo": 2.1572, "change": 1.15, "open": 1.55, "high": 2.3, "low": 1.55, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 100.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261120P00230000", "bid": 14.3, "bid_size": 7.0, "ask": 16.9, "ask_size": 21.0, "iv": 0.4449, "open_interest": 246.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0183, "vega": 0.1139, "theta": -0.2326, "rho": -0.0439, "theo": 15.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T10:38:12", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "HWM261120C00232500", "bid": 0.35, "bid_size": 206.0, "ask": 2.2, "ask_size": 210.0, "iv": 0.4029, "open_interest": 162.0, "volume": 4.0, "delta": 0.1915, "gamma": 0.0162, "vega": 0.1029, "theta": -0.2062, "rho": 0.014, "theo": 1.683, "change": 1.1, "open": 2.7, "high": 2.7, "low": 1.65, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:55:17", "percent_change": 115.789, "prev_day_close": 0.949999988079071}, {"option": "HWM261120P00232500", "bid": 15.8, "bid_size": 7.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0164, "vega": 0.1013, "theta": -0.2062, "rho": -0.0437, "theo": 17.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "HWM261120C00235000", "bid": 0.7, "bid_size": 13.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.4245, "open_interest": 28.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0142, "vega": 0.0906, "theta": -0.1799, "rho": 0.0115, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T09:38:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HWM261120P00235000", "bid": 17.9, "bid_size": 8.0, "ask": 21.1, "ask_size": 22.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0144, "vega": 0.0893, "theta": -0.1799, "rho": -0.0446, "theo": 19.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "HWM261120C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.4994, "open_interest": 14.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0123, "vega": 0.0786, "theta": -0.1547, "rho": 0.0093, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:46:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HWM261120P00237500", "bid": 20.8, "bid_size": 20.0, "ask": 23.6, "ask_size": 48.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0125, "vega": 0.0764, "theta": -0.1548, "rho": -0.0426, "theo": 21.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "HWM261120C00240000", "bid": 0.05, "bid_size": 194.0, "ask": 1.5, "ask_size": 315.0, "iv": 0.4479, "open_interest": 179.0, "volume": 3.0, "delta": 0.1018, "gamma": 0.0105, "vega": 0.0674, "theta": -0.1317, "rho": 0.0075, "theo": 0.7721, "change": 0.075, "open": 0.75, "high": 0.79, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:34:36", "percent_change": 12.0, "prev_day_close": 0.625000024214387}, {"option": "HWM261120P00240000", "bid": 23.1, "bid_size": 15.0, "ask": 25.5, "ask_size": 39.0, "iv": 0.457, "open_interest": 57.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0107, "vega": 0.0647, "theta": -0.1315, "rho": -0.0416, "theo": 24.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.04, "last_trade_time": "2026-10-30T10:33:41", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HWM261120C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.5508, "open_interest": 81.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0088, "vega": 0.0568, "theta": -0.1101, "rho": 0.0059, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:01:52", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM261120P00242500", "bid": 24.9, "bid_size": 17.0, "ask": 28.1, "ask_size": 30.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0091, "vega": 0.0539, "theta": -0.1103, "rho": -0.0382, "theo": 26.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "HWM261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.5818, "open_interest": 14.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0073, "vega": 0.0476, "theta": -0.0914, "rho": 0.0047, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T09:33:12", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261120P00245000", "bid": 27.2, "bid_size": 9.0, "ask": 30.8, "ask_size": 13.0, "iv": 0.4666, "open_interest": 4.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0076, "vega": 0.0439, "theta": -0.0918, "rho": -0.0363, "theo": 28.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.65, "last_trade_time": "2026-10-23T11:37:13", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "HWM261120C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.6082, "open_interest": 3.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.006, "vega": 0.0395, "theta": -0.0753, "rho": 0.0037, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:00:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261120P00247500", "bid": 29.6, "bid_size": 13.0, "ask": 32.9, "ask_size": 26.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0063, "vega": 0.0352, "theta": -0.0757, "rho": -0.033, "theo": 31.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-02T09:57:35", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "HWM261120C00250000", "bid": 0.1, "bid_size": 7.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.4546, "open_interest": 229.0, "volume": 2.0, "delta": 0.0397, "gamma": 0.0049, "vega": 0.0327, "theta": -0.0619, "rho": 0.0029, "theo": 0.2585, "change": -0.825, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:29:27", "percent_change": -73.3333, "prev_day_close": 1.125}, {"option": "HWM261120P00250000", "bid": 32.1, "bid_size": 18.0, "ask": 35.5, "ask_size": 34.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0052, "vega": 0.0282, "theta": -0.0617, "rho": -0.0285, "theo": 33.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "HWM261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 58.0, "iv": 0.5214, "open_interest": 3.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0032, "vega": 0.0218, "theta": -0.0408, "rho": 0.0018, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T11:28:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120P00255000", "bid": 37.1, "bid_size": 17.0, "ask": 40.6, "ask_size": 29.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0036, "vega": 0.0152, "theta": -0.0392, "rho": -0.0188, "theo": 38.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "HWM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.6278, "open_interest": 315.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0265, "rho": 0.0011, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:19:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HWM261120P00260000", "bid": 42.6, "bid_size": 10.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.6584, "open_interest": 1.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0021, "vega": 0.0062, "theta": -0.0238, "rho": -0.0092, "theo": 43.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-10-29T09:34:55", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "HWM261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 42.0, "iv": 0.6189, "open_interest": 1.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0013, "vega": 0.0094, "theta": -0.0171, "rho": 0.0006, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-19T12:28:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HWM261120P00265000", "bid": 47.1, "bid_size": 9.0, "ask": 50.7, "ask_size": 18.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0173, "rho": -0.0021, "theo": 48.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "HWM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 135.0, "iv": 0.6236, "open_interest": 49.0, "volume": 1.0, "delta": 0.0055, "gamma": 0.0008, "vega": 0.0061, "theta": -0.011, "rho": 0.0004, "theo": 0.0298, "change": -0.23, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T13:11:07", "percent_change": -38.3333, "prev_day_close": 0.600000023841858}, {"option": "HWM261120P00270000", "bid": 52.6, "bid_size": 9.0, "ask": 55.3, "ask_size": 31.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 53.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 63.2500019073486}, {"option": "HWM261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.004, "theta": -0.0071, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120P00275000", "bid": 57.0, "bid_size": 6.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 58.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.7208, "open_interest": 23.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0046, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:14:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120P00280000", "bid": 62.0, "bid_size": 10.0, "ask": 65.6, "ask_size": 11.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 63.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-10-16T11:00:42", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "HWM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.8144, "open_interest": 41.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T15:45:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120P00290000", "bid": 72.1, "bid_size": 8.0, "ask": 75.7, "ask_size": 7.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 73.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "HWM261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.9388, "open_interest": 21.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HWM261120P00300000", "bid": 81.9, "bid_size": 8.0, "ask": 85.7, "ask_size": 9.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 83.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-10-13T15:51:21", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "HWM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.9664, "open_interest": 75.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T09:46:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120P00310000", "bid": 92.6, "bid_size": 7.0, "ask": 95.7, "ask_size": 8.0, "iv": 1.1403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 93.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "HWM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 1.0889, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T10:34:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261120P00320000", "bid": 102.6, "bid_size": 7.0, "ask": 105.7, "ask_size": 9.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 103.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "HWM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HWM261120P00330000", "bid": 111.9, "bid_size": 5.0, "ask": 115.7, "ask_size": 9.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 113.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.149997711182}, {"option": "HWM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "HWM261120P00340000", "bid": 121.9, "bid_size": 10.0, "ask": 125.7, "ask_size": 9.0, "iv": 1.2156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 123.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "HWM261127C00125000", "bid": 89.6, "bid_size": 2.0, "ask": 93.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0682, "theo": 91.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "HWM261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "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": 1.07500004768372}, {"option": "HWM261127C00130000", "bid": 84.6, "bid_size": 11.0, "ask": 88.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0709, "theo": 86.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "HWM261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0035, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127C00135000", "bid": 79.6, "bid_size": 10.0, "ask": 83.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0735, "theo": 81.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "HWM261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0048, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127C00140000", "bid": 74.6, "bid_size": 9.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.6718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0762, "theo": 76.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HWM261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 1.23, "open_interest": 250.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0066, "rho": -0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-23T14:06:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127C00145000", "bid": 69.6, "bid_size": 9.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.0788, "theo": 71.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "HWM261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0052, "theta": -0.009, "rho": -0.0004, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "HWM261127C00150000", "bid": 64.7, "bid_size": 9.0, "ask": 68.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0073, "theta": -0.0028, "rho": 0.0813, "theo": 66.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "HWM261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0123, "rho": -0.0006, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261127C00155000", "bid": 60.1, "bid_size": 23.0, "ask": 63.3, "ask_size": 23.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0007, "vega": 0.0103, "theta": -0.008, "rho": 0.0837, "theo": 61.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "HWM261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0103, "theta": -0.0168, "rho": -0.0009, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261127C00160000", "bid": 54.8, "bid_size": 17.0, "ask": 58.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.001, "vega": 0.0144, "theta": -0.0147, "rho": 0.086, "theo": 56.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "HWM261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.6246, "open_interest": 120.0, "volume": 1.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0144, "theta": -0.0228, "rho": -0.0013, "theo": 0.115, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:19:23", "percent_change": -4.16667, "prev_day_close": 1.20000004768372}, {"option": "HWM261127C00165000", "bid": 50.2, "bid_size": 23.0, "ask": 53.4, "ask_size": 23.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0014, "vega": 0.0199, "theta": -0.0234, "rho": 0.0881, "theo": 51.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "HWM261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0014, "vega": 0.02, "theta": -0.0308, "rho": -0.0019, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM261127C00170000", "bid": 45.3, "bid_size": 6.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0021, "vega": 0.0275, "theta": -0.0346, "rho": 0.0899, "theo": 46.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "HWM261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.6332, "open_interest": 22.0, "volume": 1.0, "delta": -0.0242, "gamma": 0.0021, "vega": 0.0277, "theta": -0.0414, "rho": -0.0027, "theo": 0.2519, "change": -0.235, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T09:36:01", "percent_change": -17.0909, "prev_day_close": 1.375}, {"option": "HWM261127C00175000", "bid": 40.1, "bid_size": 14.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0029, "vega": 0.0376, "theta": -0.0489, "rho": 0.0913, "theo": 41.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "HWM261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.6725, "open_interest": 128.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0029, "vega": 0.0378, "theta": -0.055, "rho": -0.004, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T10:23:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM261127C00180000", "bid": 35.6, "bid_size": 6.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0041, "vega": 0.0508, "theta": -0.0668, "rho": 0.0921, "theo": 37.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "HWM261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.5335, "open_interest": 315.0, "volume": 1.0, "delta": -0.0512, "gamma": 0.0041, "vega": 0.0509, "theta": -0.0722, "rho": -0.0058, "theo": 0.5559, "change": 0.2, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:36:01", "percent_change": 12.9032, "prev_day_close": 1.54999995231628}, {"option": "HWM261127C00182500", "bid": 33.2, "bid_size": 6.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0048, "vega": 0.0585, "theta": -0.0772, "rho": 0.0922, "theo": 34.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0049, "vega": 0.0586, "theta": -0.0824, "rho": -0.0069, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00185000", "bid": 30.4, "bid_size": 7.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.5071, "open_interest": 1.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0057, "vega": 0.0674, "theta": -0.0886, "rho": 0.092, "theo": 32.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "HWM261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.5896, "open_interest": 207.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0057, "vega": 0.0677, "theta": -0.0934, "rho": -0.0083, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T11:21:34", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HWM261127C00187500", "bid": 28.5, "bid_size": 14.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0066, "vega": 0.077, "theta": -0.1009, "rho": 0.0916, "theo": 30.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0066, "vega": 0.0771, "theta": -0.1055, "rho": -0.0098, "theo": 1.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00190000", "bid": 25.8, "bid_size": 5.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0076, "vega": 0.0876, "theta": -0.1141, "rho": 0.0908, "theo": 27.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "HWM261127P00190000", "bid": 0.5, "bid_size": 9.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.518, "open_interest": 55.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0077, "vega": 0.088, "theta": -0.1184, "rho": -0.0116, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:09:44", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "HWM261127C00192500", "bid": 23.5, "bid_size": 12.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0088, "vega": 0.0988, "theta": -0.1281, "rho": 0.0897, "theo": 25.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00192500", "bid": 0.45, "bid_size": 6.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0088, "vega": 0.0989, "theta": -0.1321, "rho": -0.0138, "theo": 1.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00195000", "bid": 22.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.4793, "open_interest": 4.0, "volume": 1.0, "delta": 0.8524, "gamma": 0.01, "vega": 0.1108, "theta": -0.1425, "rho": 0.0882, "theo": 23.4665, "change": 6.6, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T14:31:06", "percent_change": 40.9938, "prev_day_close": 16.0999999046326}, {"option": "HWM261127P00195000", "bid": 1.05, "bid_size": 27.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.4942, "open_interest": 51.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0101, "vega": 0.1111, "theta": -0.1462, "rho": -0.0162, "theo": 1.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T14:18:25", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HWM261127C00197500", "bid": 19.9, "bid_size": 11.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0113, "vega": 0.1231, "theta": -0.1572, "rho": 0.0863, "theo": 21.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00197500", "bid": 0.8, "bid_size": 6.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0114, "vega": 0.1233, "theta": -0.1606, "rho": -0.0191, "theo": 2.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00200000", "bid": 17.4, "bid_size": 34.0, "ask": 21.0, "ask_size": 36.0, "iv": 0.4542, "open_interest": 3.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0127, "vega": 0.1355, "theta": -0.1717, "rho": 0.084, "theo": 19.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T10:30:47", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "HWM261127P00200000", "bid": 1.65, "bid_size": 3.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.4908, "open_interest": 53.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0127, "vega": 0.1358, "theta": -0.1748, "rho": -0.0221, "theo": 2.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T13:48:13", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HWM261127C00202500", "bid": 15.6, "bid_size": 12.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.014, "vega": 0.1478, "theta": -0.1856, "rho": 0.0811, "theo": 17.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00202500", "bid": 0.95, "bid_size": 6.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0141, "vega": 0.1484, "theta": -0.1885, "rho": -0.0254, "theo": 3.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00205000", "bid": 13.8, "bid_size": 30.0, "ask": 16.9, "ask_size": 33.0, "iv": 0.442, "open_interest": 16.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0154, "vega": 0.1592, "theta": -0.1984, "rho": 0.0778, "theo": 15.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T11:08:13", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HWM261127P00205000", "bid": 1.9, "bid_size": 4.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.441, "open_interest": 7.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0154, "vega": 0.1594, "theta": -0.2011, "rho": -0.0295, "theo": 3.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-05T13:48:13", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HWM261127C00207500", "bid": 11.9, "bid_size": 11.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0166, "vega": 0.1696, "theta": -0.2096, "rho": 0.074, "theo": 13.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00207500", "bid": 2.4, "bid_size": 6.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0167, "vega": 0.1699, "theta": -0.212, "rho": -0.0334, "theo": 4.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00210000", "bid": 10.9, "bid_size": 12.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.4425, "open_interest": 8.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0176, "vega": 0.1784, "theta": -0.2187, "rho": 0.0698, "theo": 12.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T14:27:38", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HWM261127P00210000", "bid": 4.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.4362, "open_interest": 15.0, "volume": 1.0, "delta": -0.3564, "gamma": 0.0177, "vega": 0.1789, "theta": -0.2209, "rho": -0.0373, "theo": 5.3376, "change": -1.55, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T09:36:51", "percent_change": -15.2709, "prev_day_close": 10.1500000953674}, {"option": "HWM261127C00212500", "bid": 9.1, "bid_size": 6.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0185, "vega": 0.1851, "theta": -0.2252, "rho": 0.0653, "theo": 10.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00212500", "bid": 5.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0186, "vega": 0.1852, "theta": -0.2272, "rho": -0.042, "theo": 6.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00215000", "bid": 7.7, "bid_size": 7.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.4079, "open_interest": 21.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0191, "vega": 0.1894, "theta": -0.2288, "rho": 0.0604, "theo": 9.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-04T15:37:03", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HWM261127P00215000", "bid": 5.3, "bid_size": 7.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.4152, "open_interest": 1.0, "volume": 1.0, "delta": -0.4496, "gamma": 0.0192, "vega": 0.1894, "theta": -0.2305, "rho": -0.0461, "theo": 7.3807, "change": -2.15, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T09:36:51", "percent_change": -16.1654, "prev_day_close": 13.3000001907349}, {"option": "HWM261127C00217500", "bid": 5.9, "bid_size": 6.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0194, "vega": 0.191, "theta": -0.2292, "rho": 0.0554, "theo": 7.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00217500", "bid": 6.6, "bid_size": 6.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0196, "vega": 0.1908, "theta": -0.2307, "rho": -0.0503, "theo": 8.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00220000", "bid": 5.6, "bid_size": 9.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.4251, "open_interest": 100.0, "volume": 12.0, "delta": 0.4556, "gamma": 0.0194, "vega": 0.1899, "theta": -0.2264, "rho": 0.0503, "theo": 6.6311, "change": 3.04, "open": 3.8, "high": 6.89, "low": 3.8, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T14:02:10", "percent_change": 78.961, "prev_day_close": 3.85000002384186}, {"option": "HWM261127P00220000", "bid": 8.9, "bid_size": 6.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0196, "vega": 0.1897, "theta": -0.2278, "rho": -0.0542, "theo": 9.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-11-06T09:41:20", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "HWM261127C00222500", "bid": 3.9, "bid_size": 6.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0191, "vega": 0.186, "theta": -0.2206, "rho": 0.0452, "theo": 5.6079, "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": 0.0}, {"option": "HWM261127P00222500", "bid": 9.4, "bid_size": 8.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0193, "vega": 0.1855, "theta": -0.2217, "rho": -0.058, "theo": 11.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00225000", "bid": 3.7, "bid_size": 14.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.4032, "open_interest": 91.0, "volume": 1.0, "delta": 0.3621, "gamma": 0.0185, "vega": 0.1797, "theta": -0.212, "rho": 0.0402, "theo": 4.7102, "change": 2.325, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:17:12", "percent_change": 86.9159, "prev_day_close": 2.67499995231628}, {"option": "HWM261127P00225000", "bid": 12.2, "bid_size": 11.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.4161, "open_interest": 2.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0187, "vega": 0.1785, "theta": -0.2129, "rho": -0.0614, "theo": 13.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.48, "last_trade_time": "2026-11-05T14:29:47", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "HWM261127C00227500", "bid": 2.45, "bid_size": 6.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0177, "vega": 0.1712, "theta": -0.2011, "rho": 0.0354, "theo": 3.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127P00227500", "bid": 12.7, "bid_size": 15.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0179, "vega": 0.17, "theta": -0.2018, "rho": -0.0632, "theo": 14.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HWM261127C00230000", "bid": 1.55, "bid_size": 36.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.372, "open_interest": 28.0, "volume": 11.0, "delta": 0.2778, "gamma": 0.0166, "vega": 0.161, "theta": -0.1884, "rho": 0.031, "theo": 3.2635, "change": 1.425, "open": 2.95, "high": 3.3, "low": 2.95, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 76.0, "prev_day_close": 1.87499994039536}, {"option": "HWM261127P00230000", "bid": 14.5, "bid_size": 6.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.3877, "open_interest": 2.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0168, "vega": 0.1593, "theta": -0.1888, "rho": -0.0657, "theo": 16.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-11-02T10:16:02", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "HWM261127C00235000", "bid": 1.25, "bid_size": 41.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.3904, "open_interest": 4.0, "volume": 8.0, "delta": 0.2067, "gamma": 0.0141, "vega": 0.1374, "theta": -0.1598, "rho": 0.0231, "theo": 2.2173, "change": 0.325, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:17:38", "percent_change": 23.6364, "prev_day_close": 1.37499994039536}, {"option": "HWM261127P00235000", "bid": 18.6, "bid_size": 7.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.4117, "open_interest": 1.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0143, "vega": 0.1347, "theta": -0.1598, "rho": -0.0666, "theo": 20.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-23T09:33:25", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "HWM261127C00240000", "bid": 0.8, "bid_size": 36.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.4238, "open_interest": 7.0, "volume": 1.0, "delta": 0.15, "gamma": 0.0114, "vega": 0.1124, "theta": -0.1304, "rho": 0.0168, "theo": 1.4862, "change": 0.265, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T13:11:07", "percent_change": 18.5965, "prev_day_close": 1.42499995231628}, {"option": "HWM261127P00240000", "bid": 23.0, "bid_size": 7.0, "ask": 26.2, "ask_size": 14.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0117, "vega": 0.1085, "theta": -0.1301, "rho": -0.066, "theo": 24.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "HWM261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4701, "open_interest": 8.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.009, "vega": 0.089, "theta": -0.1032, "rho": 0.012, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T10:46:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HWM261127P00245000", "bid": 27.6, "bid_size": 25.0, "ask": 30.6, "ask_size": 24.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0093, "vega": 0.0835, "theta": -0.1027, "rho": -0.0624, "theo": 29.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "HWM261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.5066, "open_interest": 7.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0068, "vega": 0.0687, "theta": -0.0797, "rho": 0.0084, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:52:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM261127P00250000", "bid": 32.0, "bid_size": 9.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0072, "vega": 0.0616, "theta": -0.0793, "rho": -0.0562, "theo": 34.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "HWM261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0051, "vega": 0.0521, "theta": -0.0605, "rho": 0.0059, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261127P00255000", "bid": 37.0, "bid_size": 10.0, "ask": 40.7, "ask_size": 2.0, "iv": 0.4314, "open_interest": 1.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0054, "vega": 0.0431, "theta": -0.0601, "rho": -0.0469, "theo": 38.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-11-05T09:40:11", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "HWM261127C00260000", "bid": 0.05, "bid_size": 6.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0037, "vega": 0.039, "theta": -0.0454, "rho": 0.0041, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261127P00260000", "bid": 41.8, "bid_size": 11.0, "ask": 45.7, "ask_size": 11.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0042, "vega": 0.0278, "theta": -0.0436, "rho": -0.0354, "theo": 43.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "HWM261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0027, "vega": 0.029, "theta": -0.0338, "rho": 0.0028, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261127P00265000", "bid": 46.9, "bid_size": 10.0, "ask": 50.6, "ask_size": 2.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0031, "vega": 0.0144, "theta": -0.0315, "rho": -0.0205, "theo": 48.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "HWM261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.002, "vega": 0.0215, "theta": -0.0251, "rho": 0.002, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 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": "HWM261127P00270000", "bid": 51.9, "bid_size": 3.0, "ask": 55.7, "ask_size": 9.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0256, "rho": -0.0058, "theo": 53.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "HWM261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0186, "rho": 0.0014, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00275000", "bid": 56.7, "bid_size": 12.0, "ask": 60.7, "ask_size": 8.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0233, "rho": 0.0, "theo": 58.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "HWM261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.001, "vega": 0.0117, "theta": -0.0138, "rho": 0.001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00280000", "bid": 61.8, "bid_size": 9.0, "ask": 65.7, "ask_size": 10.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 63.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HWM261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0103, "rho": 0.0007, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00285000", "bid": 66.7, "bid_size": 3.0, "ask": 70.7, "ask_size": 10.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 68.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "HWM261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0076, "rho": 0.0005, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00290000", "bid": 71.7, "bid_size": 12.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 73.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "HWM261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0057, "rho": 0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00295000", "bid": 76.7, "bid_size": 3.0, "ask": 80.7, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 78.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HWM261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0043, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00300000", "bid": 81.8, "bid_size": 10.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 83.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "HWM261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0032, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00305000", "bid": 86.8, "bid_size": 8.0, "ask": 90.6, "ask_size": 2.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 88.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "HWM261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.002, "theta": -0.0025, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00310000", "bid": 91.8, "bid_size": 9.0, "ask": 95.6, "ask_size": 2.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 93.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "HWM261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0019, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00315000", "bid": 96.8, "bid_size": 10.0, "ask": 100.6, "ask_size": 2.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 98.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "HWM261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00320000", "bid": 101.8, "bid_size": 9.0, "ask": 105.6, "ask_size": 2.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 103.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "HWM261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00325000", "bid": 106.8, "bid_size": 8.0, "ask": 110.6, "ask_size": 2.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 108.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "HWM261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00330000", "bid": 111.8, "bid_size": 9.0, "ask": 115.6, "ask_size": 2.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 113.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "HWM261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261127P00335000", "bid": 116.7, "bid_size": 11.0, "ask": 120.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 118.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.249996185303}, {"option": "HWM261204C00125000", "bid": 89.6, "bid_size": 5.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0919, "theo": 91.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "HWM261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0031, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261204C00130000", "bid": 84.6, "bid_size": 5.0, "ask": 88.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0955, "theo": 86.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "HWM261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0041, "rho": -0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261204C00135000", "bid": 79.7, "bid_size": 5.0, "ask": 83.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.099, "theo": 81.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "HWM261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0055, "rho": -0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "HWM261204C00140000", "bid": 74.7, "bid_size": 5.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0063, "theta": 0.0, "rho": 0.1026, "theo": 76.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "HWM261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0074, "rho": -0.0006, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 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": "HWM261204C00145000", "bid": 69.7, "bid_size": 5.0, "ask": 73.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0086, "theta": 0.0, "rho": 0.106, "theo": 71.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "HWM261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0098, "rho": -0.0008, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261204C00150000", "bid": 64.8, "bid_size": 5.0, "ask": 68.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0028, "rho": 0.1093, "theo": 66.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "HWM261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0118, "theta": -0.0131, "rho": -0.0012, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261204C00155000", "bid": 59.8, "bid_size": 10.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0009, "vega": 0.0162, "theta": -0.0079, "rho": 0.1124, "theo": 62.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "HWM261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0162, "theta": -0.0174, "rho": -0.0016, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 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": "HWM261204C00160000", "bid": 54.9, "bid_size": 9.0, "ask": 58.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0012, "vega": 0.0221, "theta": -0.0143, "rho": 0.1154, "theo": 57.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "HWM261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5447, "open_interest": 124.0, "volume": 1.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.0222, "theta": -0.023, "rho": -0.0024, "theo": 0.172, "change": -0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:19:23", "percent_change": -5.88235, "prev_day_close": 1.27499997615814}, {"option": "HWM261204C00165000", "bid": 50.0, "bid_size": 7.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0299, "theta": -0.0223, "rho": 0.118, "theo": 52.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-10-29T10:28:59", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "HWM261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.5447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0017, "vega": 0.0299, "theta": -0.0303, "rho": -0.0034, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:29:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HWM261204C00170000", "bid": 45.1, "bid_size": 12.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0024, "vega": 0.0401, "theta": -0.0323, "rho": 0.1201, "theo": 47.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "HWM261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.5331, "open_interest": 5.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0024, "vega": 0.0401, "theta": -0.0396, "rho": -0.0048, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-29T10:14:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM261204C00175000", "bid": 40.3, "bid_size": 14.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0033, "vega": 0.0533, "theta": -0.0447, "rho": 0.1216, "theo": 42.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "HWM261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.4798, "open_interest": 14.0, "volume": 1.0, "delta": -0.044, "gamma": 0.0033, "vega": 0.0533, "theta": -0.0512, "rho": -0.0068, "theo": 0.5213, "change": -1.055, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:45:14", "percent_change": -64.9231, "prev_day_close": 1.62500005960464}, {"option": "HWM261204C00180000", "bid": 35.5, "bid_size": 15.0, "ask": 39.3, "ask_size": 7.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0044, "vega": 0.0699, "theta": -0.0596, "rho": 0.1223, "theo": 37.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HWM261204P00180000", "bid": 0.05, "bid_size": 46.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0045, "vega": 0.07, "theta": -0.0657, "rho": -0.0095, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T13:25:40", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "HWM261204C00185000", "bid": 30.8, "bid_size": 18.0, "ask": 34.9, "ask_size": 11.0, "iv": 0.4396, "open_interest": 10.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0059, "vega": 0.0901, "theta": -0.0773, "rho": 0.1218, "theo": 33.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-03T09:45:54", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "HWM261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4997, "open_interest": 92.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.006, "vega": 0.0904, "theta": -0.0827, "rho": -0.0132, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "HWM261204C00190000", "bid": 26.3, "bid_size": 5.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0077, "vega": 0.1139, "theta": -0.0973, "rho": 0.1199, "theo": 28.5747, "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": 21.0499992370605}, {"option": "HWM261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.464, "open_interest": 4.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0078, "vega": 0.1142, "theta": -0.1021, "rho": -0.0182, "theo": 1.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T14:11:07", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "HWM261204C00195000", "bid": 22.3, "bid_size": 12.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.4247, "open_interest": 2.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0098, "vega": 0.1402, "theta": -0.1188, "rho": 0.1161, "theo": 24.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-28T14:02:54", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "HWM261204P00195000", "bid": 1.15, "bid_size": 46.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.4219, "open_interest": 11.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0099, "vega": 0.1405, "theta": -0.123, "rho": -0.0246, "theo": 2.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T14:51:09", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HWM261204C00200000", "bid": 18.6, "bid_size": 37.0, "ask": 21.9, "ask_size": 41.0, "iv": 0.432, "open_interest": 10.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.012, "vega": 0.1672, "theta": -0.1402, "rho": 0.1104, "theo": 20.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T12:01:46", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "HWM261204P00200000", "bid": 2.75, "bid_size": 30.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.4552, "open_interest": 22.0, "volume": 1.0, "delta": -0.2189, "gamma": 0.0121, "vega": 0.1675, "theta": -0.1439, "rho": -0.0327, "theo": 3.1985, "change": -3.63, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:51:46", "percent_change": -54.1791, "prev_day_close": 6.70000004768372}, {"option": "HWM261204C00205000", "bid": 15.0, "bid_size": 39.0, "ask": 18.3, "ask_size": 37.0, "iv": 0.4291, "open_interest": 5.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0141, "vega": 0.1923, "theta": -0.1595, "rho": 0.1025, "theo": 16.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T10:58:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HWM261204P00205000", "bid": 4.0, "bid_size": 10.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.4305, "open_interest": 15.0, "volume": 1.0, "delta": -0.2855, "gamma": 0.0143, "vega": 0.1932, "theta": -0.1628, "rho": -0.0419, "theo": 4.4674, "change": -4.3, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:51:00", "percent_change": -49.711, "prev_day_close": 8.64999985694885}, {"option": "HWM261204C00210000", "bid": 12.2, "bid_size": 20.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.418, "open_interest": 17.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0159, "vega": 0.2121, "theta": -0.1743, "rho": 0.0927, "theo": 13.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T10:55:45", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "HWM261204P00210000", "bid": 4.8, "bid_size": 17.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.4194, "open_interest": 13.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.016, "vega": 0.2126, "theta": -0.1771, "rho": -0.0521, "theo": 6.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:51:33", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HWM261204C00215000", "bid": 9.2, "bid_size": 7.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.4166, "open_interest": 1.0, "volume": 1.0, "delta": 0.5575, "gamma": 0.017, "vega": 0.2238, "theta": -0.1824, "rho": 0.0816, "theo": 10.2735, "change": 4.14, "open": 10.69, "high": 10.69, "low": 10.69, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-09T15:40:18", "percent_change": 63.2061, "prev_day_close": 6.54999995231628}, {"option": "HWM261204P00215000", "bid": 7.9, "bid_size": 7.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.438, "open_interest": 5.0, "volume": 2.0, "delta": -0.4464, "gamma": 0.0172, "vega": 0.2238, "theta": -0.1848, "rho": -0.0629, "theo": 8.2451, "change": -6.32, "open": 8.6, "high": 8.6, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-09T14:44:12", "percent_change": -43.8889, "prev_day_close": 14.4000000953674}, {"option": "HWM261204C00220000", "bid": 6.4, "bid_size": 44.0, "ask": 9.0, "ask_size": 80.0, "iv": 0.3989, "open_interest": 191.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0173, "vega": 0.2255, "theta": -0.1828, "rho": 0.0696, "theo": 7.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T13:26:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HWM261204P00220000", "bid": 9.0, "bid_size": 8.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.3866, "open_interest": 2.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0175, "vega": 0.225, "theta": -0.1849, "rho": -0.0724, "theo": 10.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T15:27:36", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "HWM261204C00225000", "bid": 4.3, "bid_size": 9.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.4118, "open_interest": 21.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0167, "vega": 0.2174, "theta": -0.1756, "rho": 0.0578, "theo": 5.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T13:18:35", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "HWM261204P00225000", "bid": 12.7, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.017, "vega": 0.216, "theta": -0.1774, "rho": -0.0804, "theo": 13.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "HWM261204C00230000", "bid": 3.4, "bid_size": 7.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3898, "open_interest": 22.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0154, "vega": 0.2011, "theta": -0.1622, "rho": 0.0467, "theo": 4.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T12:12:05", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HWM261204P00230000", "bid": 15.5, "bid_size": 5.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0157, "vega": 0.1982, "theta": -0.1637, "rho": -0.0856, "theo": 17.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "HWM261204C00235000", "bid": 2.2, "bid_size": 6.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.3883, "open_interest": 33.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0136, "vega": 0.1793, "theta": -0.1448, "rho": 0.0369, "theo": 3.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T13:28:26", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "HWM261204P00235000", "bid": 19.1, "bid_size": 5.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.014, "vega": 0.1741, "theta": -0.1459, "rho": -0.0884, "theo": 21.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "HWM261204C00240000", "bid": 1.15, "bid_size": 15.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0117, "vega": 0.1551, "theta": -0.1256, "rho": 0.0286, "theo": 2.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "HWM261204P00240000", "bid": 23.3, "bid_size": 5.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0121, "vega": 0.1476, "theta": -0.1264, "rho": -0.0877, "theo": 25.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "HWM261204C00245000", "bid": 0.55, "bid_size": 6.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.4176, "open_interest": 5.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0097, "vega": 0.1308, "theta": -0.1064, "rho": 0.0219, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T12:21:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HWM261204P00245000", "bid": 27.6, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0102, "vega": 0.1211, "theta": -0.107, "rho": -0.0838, "theo": 29.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "HWM261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.4153, "open_interest": 7.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0079, "vega": 0.1083, "theta": -0.0886, "rho": 0.0167, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:00:13", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "HWM261204P00250000", "bid": 32.5, "bid_size": 8.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0084, "vega": 0.0959, "theta": -0.0891, "rho": -0.0771, "theo": 34.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "HWM261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0064, "vega": 0.0884, "theta": -0.0727, "rho": 0.0126, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM261204P00255000", "bid": 37.1, "bid_size": 10.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0069, "vega": 0.073, "theta": -0.0733, "rho": -0.0656, "theo": 39.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "HWM261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.005, "vega": 0.0713, "theta": -0.0591, "rho": 0.0095, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 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": "HWM261204P00260000", "bid": 42.1, "bid_size": 8.0, "ask": 45.8, "ask_size": 10.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0056, "vega": 0.0524, "theta": -0.0603, "rho": -0.052, "theo": 43.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "HWM261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5395, "open_interest": 2.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.004, "vega": 0.0571, "theta": -0.0477, "rho": 0.0071, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T11:19:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261204P00265000", "bid": 46.8, "bid_size": 5.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0048, "vega": 0.0372, "theta": -0.0472, "rho": -0.0419, "theo": 48.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "HWM261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0031, "vega": 0.0455, "theta": -0.0383, "rho": 0.0054, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261204P00270000", "bid": 51.6, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0036, "vega": 0.0189, "theta": -0.0381, "rho": -0.0212, "theo": 53.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "HWM261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0024, "vega": 0.0362, "theta": -0.0307, "rho": 0.004, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261204P00275000", "bid": 56.7, "bid_size": 5.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0022, "vega": 0.0088, "theta": -0.0312, "rho": -0.0127, "theo": 58.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "HWM261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0019, "vega": 0.0287, "theta": -0.0246, "rho": 0.0031, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 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": "HWM261204P00280000", "bid": 61.6, "bid_size": 5.0, "ask": 65.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 63.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HWM261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0015, "vega": 0.0228, "theta": -0.0197, "rho": 0.0023, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 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": "HWM261204P00285000", "bid": 66.6, "bid_size": 5.0, "ask": 70.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 68.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "HWM261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0158, "rho": 0.0018, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261204P00290000", "bid": 71.6, "bid_size": 5.0, "ask": 75.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 73.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "HWM261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0009, "vega": 0.0144, "theta": -0.0127, "rho": 0.0014, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261204P00295000", "bid": 76.6, "bid_size": 5.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 78.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HWM261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0007, "vega": 0.0116, "theta": -0.0102, "rho": 0.0011, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261204P00300000", "bid": 81.6, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 83.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "HWM261211C00125000", "bid": 89.7, "bid_size": 2.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1155, "theo": 91.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "HWM261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0031, "rho": -0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261211C00130000", "bid": 84.8, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": 0.12, "theo": 86.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "HWM261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0042, "rho": -0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261211C00135000", "bid": 79.8, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.1245, "theo": 81.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "HWM261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0057, "rho": -0.0006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "HWM261211C00140000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0091, "theta": 0.0, "rho": 0.1288, "theo": 76.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "HWM261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0076, "rho": -0.0009, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261211C00145000", "bid": 69.9, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0016, "rho": 0.133, "theo": 72.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "HWM261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0103, "rho": -0.0013, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261211C00150000", "bid": 64.9, "bid_size": 1.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0007, "vega": 0.017, "theta": -0.0056, "rho": 0.137, "theo": 67.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "HWM261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.0171, "theta": -0.0137, "rho": -0.0019, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 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": "HWM261211C00155000", "bid": 60.0, "bid_size": 1.0, "ask": 64.2, "ask_size": 3.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.001, "vega": 0.0232, "theta": -0.0107, "rho": 0.1408, "theo": 62.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "HWM261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.001, "vega": 0.0232, "theta": -0.0182, "rho": -0.0028, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM261211C00160000", "bid": 55.1, "bid_size": 1.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0014, "vega": 0.0313, "theta": -0.0171, "rho": 0.1442, "theo": 57.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "HWM261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0014, "vega": 0.0314, "theta": -0.024, "rho": -0.0039, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HWM261211C00165000", "bid": 50.2, "bid_size": 1.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.002, "vega": 0.0418, "theta": -0.025, "rho": 0.1471, "theo": 52.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "HWM261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.002, "vega": 0.042, "theta": -0.0314, "rho": -0.0055, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HWM261211C00170000", "bid": 45.3, "bid_size": 2.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0027, "vega": 0.0552, "theta": -0.0348, "rho": 0.1493, "theo": 47.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "HWM261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.597, "open_interest": 2.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0027, "vega": 0.0555, "theta": -0.0406, "rho": -0.0077, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:38:24", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM261211C00175000", "bid": 40.8, "bid_size": 7.0, "ask": 44.3, "ask_size": 7.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0036, "vega": 0.072, "theta": -0.0465, "rho": 0.1506, "theo": 42.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "HWM261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0036, "vega": 0.0724, "theta": -0.0518, "rho": -0.0107, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:54:56", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HWM261211C00180000", "bid": 36.2, "bid_size": 7.0, "ask": 39.6, "ask_size": 7.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0048, "vega": 0.0923, "theta": -0.0604, "rho": 0.1508, "theo": 38.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "HWM261211P00180000", "bid": 0.3, "bid_size": 34.0, "ask": 1.4, "ask_size": 86.0, "iv": 0.4393, "open_interest": 184.0, "volume": 4.0, "delta": -0.0762, "gamma": 0.0048, "vega": 0.0928, "theta": -0.0652, "rho": -0.0149, "theo": 1.0493, "change": -1.845, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:16:52", "percent_change": -64.1739, "prev_day_close": 2.87499994039536}, {"option": "HWM261211C00185000", "bid": 31.3, "bid_size": 7.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0062, "vega": 0.116, "theta": -0.0761, "rho": 0.1495, "theo": 33.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "HWM261211P00185000", "bid": 0.05, "bid_size": 47.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.4126, "open_interest": 21.0, "volume": 1.0, "delta": -0.1036, "gamma": 0.0062, "vega": 0.1162, "theta": -0.0804, "rho": -0.0201, "theo": 1.4844, "change": -1.675, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:21:30", "percent_change": -52.7559, "prev_day_close": 3.17500007152557}, {"option": "HWM261211C00190000", "bid": 27.0, "bid_size": 10.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0078, "vega": 0.1426, "theta": -0.0933, "rho": 0.1465, "theo": 29.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "HWM261211P00190000", "bid": 1.35, "bid_size": 38.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.425, "open_interest": 80.0, "volume": 2.0, "delta": -0.1391, "gamma": 0.0078, "vega": 0.1426, "theta": -0.0971, "rho": -0.0268, "theo": 2.0875, "change": -2.34, "open": 2.04, "high": 2.04, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T14:19:11", "percent_change": -53.7931, "prev_day_close": 4.34999990463257}, {"option": "HWM261211C00195000", "bid": 22.8, "bid_size": 29.0, "ask": 26.5, "ask_size": 29.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0096, "vega": 0.1706, "theta": -0.111, "rho": 0.1414, "theo": 25.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-11-03T10:25:19", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HWM261211P00195000", "bid": 1.05, "bid_size": 41.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.3952, "open_interest": 2.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0096, "vega": 0.1709, "theta": -0.1146, "rho": -0.0353, "theo": 2.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T14:27:58", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HWM261211C00200000", "bid": 18.8, "bid_size": 17.0, "ask": 22.7, "ask_size": 33.0, "iv": 0.4035, "open_interest": 1.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0113, "vega": 0.1981, "theta": -0.1281, "rho": 0.1343, "theo": 21.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T10:54:05", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "HWM261211P00200000", "bid": 2.35, "bid_size": 36.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.4142, "open_interest": 8.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0114, "vega": 0.1988, "theta": -0.1314, "rho": -0.0451, "theo": 3.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-06T10:29:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "HWM261211C00205000", "bid": 15.5, "bid_size": 41.0, "ask": 18.8, "ask_size": 40.0, "iv": 0.3984, "open_interest": 1.0, "volume": 1.0, "delta": 0.7018, "gamma": 0.013, "vega": 0.2226, "theta": -0.143, "rho": 0.1251, "theo": 17.5466, "change": 5.54, "open": 18.04, "high": 18.04, "low": 18.04, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-11-09T15:21:56", "percent_change": 44.32, "prev_day_close": 12.5}, {"option": "HWM261211P00205000", "bid": 3.7, "bid_size": 36.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.4072, "open_interest": 1.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0131, "vega": 0.2237, "theta": -0.146, "rho": -0.0559, "theo": 5.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T13:03:55", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HWM261211C00210000", "bid": 12.7, "bid_size": 23.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.4059, "open_interest": 2.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0142, "vega": 0.2417, "theta": -0.1543, "rho": 0.114, "theo": 14.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T15:36:12", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "HWM261211P00210000", "bid": 6.0, "bid_size": 39.0, "ask": 8.8, "ask_size": 60.0, "iv": 0.4203, "open_interest": 16.0, "volume": 1.0, "delta": -0.3709, "gamma": 0.0144, "vega": 0.2423, "theta": -0.1569, "rho": -0.0674, "theo": 7.1787, "change": -1.5, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T09:36:51", "percent_change": -12.1951, "prev_day_close": 12.3000001907349}, {"option": "HWM261211C00215000", "bid": 10.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.4072, "open_interest": 3.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0151, "vega": 0.253, "theta": -0.1606, "rho": 0.1017, "theo": 11.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T15:05:45", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HWM261211P00215000", "bid": 8.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.3992, "open_interest": 5.0, "volume": 1.0, "delta": -0.4461, "gamma": 0.0153, "vega": 0.253, "theta": -0.163, "rho": -0.0795, "theo": 9.354, "change": -1.95, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T09:36:51", "percent_change": -12.7036, "prev_day_close": 15.3499999046326}, {"option": "HWM261211C00220000", "bid": 7.7, "bid_size": 6.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.4033, "open_interest": 4.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0153, "vega": 0.2555, "theta": -0.1614, "rho": 0.0886, "theo": 9.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T10:01:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HWM261211P00220000", "bid": 10.4, "bid_size": 9.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0156, "vega": 0.2546, "theta": -0.1637, "rho": -0.0906, "theo": 11.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HWM261211C00225000", "bid": 5.8, "bid_size": 6.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3984, "open_interest": 0.0, "volume": 1.0, "delta": 0.4086, "gamma": 0.015, "vega": 0.2491, "theta": -0.1569, "rho": 0.0755, "theo": 7.0761, "change": 2.66, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T14:02:10", "percent_change": 56.0, "prev_day_close": 4.74999988079071}, {"option": "HWM261211P00225000", "bid": 14.1, "bid_size": 8.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0152, "vega": 0.2472, "theta": -0.159, "rho": -0.1001, "theo": 14.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "HWM261211C00230000", "bid": 3.9, "bid_size": 8.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0141, "vega": 0.235, "theta": -0.1478, "rho": 0.0631, "theo": 5.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HWM261211P00230000", "bid": 16.8, "bid_size": 13.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0144, "vega": 0.2317, "theta": -0.1497, "rho": -0.1071, "theo": 18.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "HWM261211C00235000", "bid": 2.25, "bid_size": 35.0, "ask": 5.4, "ask_size": 48.0, "iv": 0.3896, "open_interest": 1.0, "volume": 2.0, "delta": 0.2772, "gamma": 0.0129, "vega": 0.2152, "theta": -0.1352, "rho": 0.0517, "theo": 4.139, "change": 1.325, "open": 3.27, "high": 3.7, "low": 3.27, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:45:38", "percent_change": 55.7895, "prev_day_close": 2.375}, {"option": "HWM261211P00235000", "bid": 20.1, "bid_size": 13.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0132, "vega": 0.2099, "theta": -0.137, "rho": -0.1109, "theo": 22.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "HWM261211C00240000", "bid": 1.95, "bid_size": 24.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.3904, "open_interest": 14.0, "volume": 4.0, "delta": 0.2231, "gamma": 0.0114, "vega": 0.192, "theta": -0.1207, "rho": 0.0417, "theo": 3.1237, "change": 1.05, "open": 2.5, "high": 3.0, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:50:47", "percent_change": 53.8462, "prev_day_close": 1.94999998807907}, {"option": "HWM261211P00240000", "bid": 24.1, "bid_size": 13.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0118, "vega": 0.1843, "theta": -0.1224, "rho": -0.1111, "theo": 26.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "HWM261211C00245000", "bid": 0.55, "bid_size": 17.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0099, "vega": 0.1675, "theta": -0.1055, "rho": 0.0332, "theo": 2.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:41:28", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "HWM261211P00245000", "bid": 28.4, "bid_size": 13.0, "ask": 31.9, "ask_size": 12.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0103, "vega": 0.1569, "theta": -0.107, "rho": -0.1074, "theo": 30.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "HWM261211C00250000", "bid": 0.2, "bid_size": 6.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4013, "open_interest": 6.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0084, "vega": 0.1434, "theta": -0.0905, "rho": 0.0262, "theo": 1.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T13:02:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HWM261211P00250000", "bid": 32.6, "bid_size": 1.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0089, "vega": 0.1303, "theta": -0.092, "rho": -0.1022, "theo": 34.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "HWM261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.4435, "open_interest": 2.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.007, "vega": 0.121, "theta": -0.0766, "rho": 0.0205, "theo": 1.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T10:57:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HWM261211P00255000", "bid": 37.6, "bid_size": 7.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0076, "vega": 0.1058, "theta": -0.0783, "rho": -0.0928, "theo": 39.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "HWM261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0057, "vega": 0.1009, "theta": -0.064, "rho": 0.016, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HWM261211P00260000", "bid": 42.3, "bid_size": 9.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0064, "vega": 0.0823, "theta": -0.0663, "rho": -0.0837, "theo": 44.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "HWM261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0047, "vega": 0.0833, "theta": -0.0531, "rho": 0.0124, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HWM261211P00265000", "bid": 47.2, "bid_size": 11.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0052, "vega": 0.0579, "theta": -0.0546, "rho": -0.0622, "theo": 48.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "HWM261211C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0038, "vega": 0.0684, "theta": -0.0438, "rho": 0.0096, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 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": "HWM261211P00270000", "bid": 51.9, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0046, "vega": 0.0406, "theta": -0.0457, "rho": -0.0522, "theo": 53.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "HWM261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0031, "vega": 0.0558, "theta": -0.0359, "rho": 0.0074, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261211P00275000", "bid": 56.7, "bid_size": 1.0, "ask": 60.8, "ask_size": 2.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0034, "vega": 0.0192, "theta": -0.0356, "rho": -0.0216, "theo": 58.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "HWM261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0024, "vega": 0.0454, "theta": -0.0293, "rho": 0.0058, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261211P00280000", "bid": 61.6, "bid_size": 3.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0021, "vega": 0.011, "theta": -0.0298, "rho": -0.0123, "theo": 63.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HWM261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.002, "vega": 0.0368, "theta": -0.0239, "rho": 0.0044, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261211P00285000", "bid": 66.7, "bid_size": 1.0, "ask": 70.8, "ask_size": 2.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 68.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "HWM261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0016, "vega": 0.0297, "theta": -0.0194, "rho": 0.0034, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HWM261211P00290000", "bid": 71.6, "bid_size": 3.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 73.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "HWM261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0012, "vega": 0.0241, "theta": -0.0158, "rho": 0.0027, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 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": "HWM261211P00295000", "bid": 76.7, "bid_size": 1.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 78.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HWM261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.0194, "theta": -0.0128, "rho": 0.0021, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 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": "HWM261211P00300000", "bid": 81.7, "bid_size": 1.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 83.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "HWM261218C00100000", "bid": 114.7, "bid_size": 5.0, "ask": 118.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1116, "theo": 116.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.6, "last_trade_time": "2026-09-01T09:31:32", "percent_change": 0.0, "prev_day_close": 107.199996948242}, {"option": "HWM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.9907, "open_interest": 28.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:15:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HWM261218C00105000", "bid": 109.8, "bid_size": 5.0, "ask": 113.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1172, "theo": 111.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "HWM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2931, "open_interest": 29.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-04-29T09:34:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218C00110000", "bid": 104.8, "bid_size": 5.0, "ask": 108.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1228, "theo": 106.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "HWM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.22, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-03-05T10:30:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218C00115000", "bid": 99.8, "bid_size": 5.0, "ask": 103.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1283, "theo": 101.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "HWM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.15, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T10:13:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HWM261218C00120000", "bid": 94.9, "bid_size": 6.0, "ask": 98.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1338, "theo": 96.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.7, "last_trade_time": "2026-08-07T09:46:10", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "HWM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 1.0829, "open_interest": 7.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-03-03T15:49:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261218C00125000", "bid": 89.9, "bid_size": 5.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1393, "theo": 91.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.22, "last_trade_time": "2026-03-03T10:26:27", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "HWM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0017, "rho": -0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261218C00130000", "bid": 84.9, "bid_size": 6.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1448, "theo": 87.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2025-12-26T09:37:56", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "HWM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.8808, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.004, "theta": -0.0025, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T13:06:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HWM261218C00135000", "bid": 80.0, "bid_size": 6.0, "ask": 83.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.1501, "theo": 82.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.18, "last_trade_time": "2026-08-14T13:22:36", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "HWM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.9005, "open_interest": 5.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.006, "theta": -0.0037, "rho": -0.0006, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T11:21:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HWM261218C00140000", "bid": 75.0, "bid_size": 6.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0088, "theta": 0.0, "rho": 0.1553, "theo": 77.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-05T11:17:28", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "HWM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.8422, "open_interest": 13.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0053, "rho": -0.001, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T11:28:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261218C00145000", "bid": 70.1, "bid_size": 5.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0006, "rho": 0.1604, "theo": 72.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "HWM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7894, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0077, "rho": -0.0015, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-23T15:28:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HWM261218C00150000", "bid": 65.2, "bid_size": 6.0, "ask": 69.1, "ask_size": 7.0, "iv": 0.4634, "open_interest": 6.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0007, "vega": 0.0183, "theta": -0.0042, "rho": 0.1652, "theo": 67.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.41, "last_trade_time": "2026-11-05T11:18:23", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "HWM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.642, "open_interest": 14.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0108, "rho": -0.0022, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:11:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM261218C00155000", "bid": 60.2, "bid_size": 1.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.444, "open_interest": 5.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.001, "vega": 0.026, "theta": -0.009, "rho": 0.1696, "theo": 62.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.74, "last_trade_time": "2026-08-26T09:42:04", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "HWM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.6076, "open_interest": 108.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.001, "vega": 0.026, "theta": -0.0151, "rho": -0.0034, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:59:32", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HWM261218C00160000", "bid": 55.4, "bid_size": 6.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.4605, "open_interest": 6.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0015, "vega": 0.0361, "theta": -0.0151, "rho": 0.1734, "theo": 57.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-08-31T12:26:12", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "HWM261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.5551, "open_interest": 65.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0015, "vega": 0.0361, "theta": -0.0208, "rho": -0.005, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:11:27", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HWM261218C00165000", "bid": 50.6, "bid_size": 16.0, "ask": 54.2, "ask_size": 16.0, "iv": 0.4274, "open_interest": 6.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0021, "vega": 0.0493, "theta": -0.0228, "rho": 0.1766, "theo": 52.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.13, "last_trade_time": "2026-09-09T11:12:20", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "HWM261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.4774, "open_interest": 93.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0021, "vega": 0.0493, "theta": -0.0281, "rho": -0.0072, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:42:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HWM261218C00170000", "bid": 45.9, "bid_size": 6.0, "ask": 48.9, "ask_size": 16.0, "iv": 0.3803, "open_interest": 5.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0028, "vega": 0.0659, "theta": -0.0324, "rho": 0.1789, "theo": 47.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-10-21T09:45:33", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "HWM261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.4662, "open_interest": 995.0, "volume": 1.0, "delta": -0.0434, "gamma": 0.0028, "vega": 0.066, "theta": -0.0372, "rho": -0.0103, "theo": 0.5906, "change": -1.32, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T11:38:41", "percent_change": -61.3953, "prev_day_close": 2.15000003576279}, {"option": "HWM261218C00175000", "bid": 41.2, "bid_size": 16.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.4386, "open_interest": 11.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0038, "vega": 0.0863, "theta": -0.0438, "rho": 0.1799, "theo": 43.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.18, "last_trade_time": "2026-11-04T13:32:58", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "HWM261218P00175000", "bid": 0.15, "bid_size": 277.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.4341, "open_interest": 182.0, "volume": 143.0, "delta": -0.0611, "gamma": 0.0038, "vega": 0.0864, "theta": -0.0482, "rho": -0.0144, "theo": 0.8667, "change": -1.4, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:08:53", "percent_change": -57.1429, "prev_day_close": 2.45000004768372}, {"option": "HWM261218C00180000", "bid": 36.6, "bid_size": 43.0, "ask": 40.2, "ask_size": 32.0, "iv": 0.4317, "open_interest": 15.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0049, "vega": 0.1103, "theta": -0.057, "rho": 0.1794, "theo": 38.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "HWM261218P00180000", "bid": 0.5, "bid_size": 201.0, "ask": 2.15, "ask_size": 297.0, "iv": 0.4468, "open_interest": 176.0, "volume": 2.0, "delta": -0.0844, "gamma": 0.005, "vega": 0.1105, "theta": -0.061, "rho": -0.0199, "theo": 1.254, "change": -1.84, "open": 2.21, "high": 2.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T14:50:42", "percent_change": -60.3279, "prev_day_close": 3.04999995231628}, {"option": "HWM261218C00185000", "bid": 31.9, "bid_size": 54.0, "ask": 35.6, "ask_size": 40.0, "iv": 0.4103, "open_interest": 15.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0063, "vega": 0.1374, "theta": -0.0717, "rho": 0.1772, "theo": 34.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T13:53:29", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "HWM261218P00185000", "bid": 0.8, "bid_size": 320.0, "ask": 2.7, "ask_size": 309.0, "iv": 0.4304, "open_interest": 858.0, "volume": 1.0, "delta": -0.1144, "gamma": 0.0063, "vega": 0.1378, "theta": -0.0753, "rho": -0.0268, "theo": 1.7865, "change": -2.15, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:52:38", "percent_change": -52.439, "prev_day_close": 4.09999990463257}, {"option": "HWM261218C00190000", "bid": 28.1, "bid_size": 52.0, "ask": 31.4, "ask_size": 47.0, "iv": 0.4243, "open_interest": 30.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0077, "vega": 0.1667, "theta": -0.0873, "rho": 0.173, "theo": 29.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-11-02T10:01:32", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "HWM261218P00190000", "bid": 2.0, "bid_size": 91.0, "ask": 3.9, "ask_size": 299.0, "iv": 0.4524, "open_interest": 709.0, "volume": 10.0, "delta": -0.1522, "gamma": 0.0078, "vega": 0.1674, "theta": -0.0907, "rho": -0.0355, "theo": 2.5106, "change": -2.85, "open": 2.75, "high": 2.75, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:30:18", "percent_change": -53.271, "prev_day_close": 5.35000014305115}, {"option": "HWM261218C00195000", "bid": 24.4, "bid_size": 87.0, "ask": 26.9, "ask_size": 37.0, "iv": 0.4156, "open_interest": 65.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0092, "vega": 0.1964, "theta": -0.1029, "rho": 0.1666, "theo": 25.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T13:27:01", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "HWM261218P00195000", "bid": 3.1, "bid_size": 48.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.4204, "open_interest": 894.0, "volume": 25.0, "delta": -0.1974, "gamma": 0.0093, "vega": 0.1972, "theta": -0.106, "rho": -0.0457, "theo": 3.4561, "change": -3.35, "open": 5.09, "high": 5.09, "low": 3.5, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:37:40", "percent_change": -47.5177, "prev_day_close": 7.04999995231628}, {"option": "HWM261218C00200000", "bid": 20.3, "bid_size": 97.0, "ask": 23.1, "ask_size": 38.0, "iv": 0.4031, "open_interest": 80.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0107, "vega": 0.2246, "theta": -0.1175, "rho": 0.1581, "theo": 21.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T09:44:53", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "HWM261218P00200000", "bid": 4.4, "bid_size": 23.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.4192, "open_interest": 295.0, "volume": 2.0, "delta": -0.2503, "gamma": 0.0108, "vega": 0.2255, "theta": -0.1204, "rho": -0.0574, "theo": 4.6706, "change": -4.36, "open": 4.8, "high": 4.8, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T15:36:05", "percent_change": -48.9888, "prev_day_close": 8.90000009536743}, {"option": "HWM261218C00210000", "bid": 14.5, "bid_size": 45.0, "ask": 16.0, "ask_size": 35.0, "iv": 0.4028, "open_interest": 824.0, "volume": 17.0, "delta": 0.628, "gamma": 0.013, "vega": 0.2678, "theta": -0.1392, "rho": 0.1353, "theo": 15.3849, "change": 4.61, "open": 14.4, "high": 15.64, "low": 14.4, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-09T14:06:21", "percent_change": 42.1005, "prev_day_close": 10.9500002861023}, {"option": "HWM261218P00210000", "bid": 7.7, "bid_size": 15.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.4114, "open_interest": 891.0, "volume": 7.0, "delta": -0.3754, "gamma": 0.0132, "vega": 0.2683, "theta": -0.1417, "rho": -0.0837, "theo": 8.0539, "change": -5.2, "open": 9.6, "high": 9.6, "low": 7.73, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:11:26", "percent_change": -39.6947, "prev_day_close": 13.1000003814697}, {"option": "HWM261218C00220000", "bid": 9.1, "bid_size": 42.0, "ask": 10.8, "ask_size": 61.0, "iv": 0.3941, "open_interest": 230.0, "volume": 3.0, "delta": 0.4913, "gamma": 0.0139, "vega": 0.2822, "theta": -0.1456, "rho": 0.1078, "theo": 10.1954, "change": 3.37, "open": 8.39, "high": 10.37, "low": 8.39, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-11-09T14:06:21", "percent_change": 48.1429, "prev_day_close": 7.0}, {"option": "HWM261218P00220000", "bid": 12.4, "bid_size": 7.0, "ask": 14.2, "ask_size": 46.0, "iv": 0.4183, "open_interest": 771.0, "volume": 7.0, "delta": -0.5142, "gamma": 0.0142, "vega": 0.2814, "theta": -0.1479, "rho": -0.1095, "theo": 12.8621, "change": -5.1, "open": 15.0, "high": 15.0, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T10:35:05", "percent_change": -26.2887, "prev_day_close": 19.3999996185303}, {"option": "HWM261218C00230000", "bid": 6.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4035, "open_interest": 1553.0, "volume": 136.0, "delta": 0.3594, "gamma": 0.0131, "vega": 0.2648, "theta": -0.1356, "rho": 0.0798, "theo": 6.4134, "change": 2.6, "open": 5.8, "high": 6.8, "low": 5.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:04:42", "percent_change": 61.9048, "prev_day_close": 4.19999992847443}, {"option": "HWM261218P00230000", "bid": 18.6, "bid_size": 25.0, "ask": 20.1, "ask_size": 22.0, "iv": 0.4097, "open_interest": 348.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0135, "vega": 0.2614, "theta": -0.1378, "rho": -0.128, "theo": 19.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "HWM261218C00240000", "bid": 3.2, "bid_size": 6.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3928, "open_interest": 243.0, "volume": 16.0, "delta": 0.2469, "gamma": 0.0111, "vega": 0.224, "theta": -0.114, "rho": 0.0552, "theo": 3.8544, "change": 1.4, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:53:30", "percent_change": 58.3333, "prev_day_close": 2.39999997615814}, {"option": "HWM261218P00240000", "bid": 24.8, "bid_size": 27.0, "ask": 28.6, "ask_size": 25.0, "iv": 0.4046, "open_interest": 125.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0115, "vega": 0.2164, "theta": -0.116, "rho": -0.1352, "theo": 26.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.23, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "HWM261218C00250000", "bid": 1.65, "bid_size": 6.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.3826, "open_interest": 286.0, "volume": 9.0, "delta": 0.1608, "gamma": 0.0086, "vega": 0.1739, "theta": -0.0878, "rho": 0.0362, "theo": 2.2332, "change": 0.825, "open": 1.89, "high": 2.45, "low": 1.89, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:28:36", "percent_change": 50.7692, "prev_day_close": 1.62500005960464}, {"option": "HWM261218P00250000", "bid": 33.8, "bid_size": 75.0, "ask": 36.5, "ask_size": 85.0, "iv": 0.4069, "open_interest": 291.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0091, "vega": 0.1605, "theta": -0.0898, "rho": -0.1281, "theo": 35.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "HWM261218C00260000", "bid": 0.15, "bid_size": 361.0, "ask": 2.0, "ask_size": 275.0, "iv": 0.3878, "open_interest": 1907.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0061, "vega": 0.1261, "theta": -0.0634, "rho": 0.0227, "theo": 1.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:00:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HWM261218P00260000", "bid": 42.6, "bid_size": 117.0, "ask": 45.7, "ask_size": 93.0, "iv": 0.3986, "open_interest": 311.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0068, "vega": 0.1037, "theta": -0.0656, "rho": -0.1036, "theo": 44.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.98, "last_trade_time": "2026-10-26T14:27:38", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "HWM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.4074, "open_interest": 148.0, "volume": 10.0, "delta": 0.0609, "gamma": 0.0042, "vega": 0.0867, "theta": -0.0433, "rho": 0.0138, "theo": 0.7012, "change": -0.145, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:37:30", "percent_change": -15.6757, "prev_day_close": 0.924999982118606}, {"option": "HWM261218P00270000", "bid": 52.2, "bid_size": 29.0, "ask": 55.3, "ask_size": 29.0, "iv": 0.3985, "open_interest": 1.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0051, "vega": 0.0542, "theta": -0.0455, "rho": -0.0612, "theo": 53.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.13, "last_trade_time": "2026-10-22T10:09:46", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "HWM261218C00280000", "bid": 0.05, "bid_size": 235.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.4192, "open_interest": 429.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0027, "vega": 0.0572, "theta": -0.0284, "rho": 0.0081, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:24:10", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HWM261218P00280000", "bid": 61.9, "bid_size": 5.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.4622, "open_interest": 0.0, "volume": 8.0, "delta": -0.9927, "gamma": 0.0023, "vega": 0.0134, "theta": -0.0261, "rho": -0.0175, "theo": 63.666, "change": -10.4, "open": 64.0, "high": 64.0, "low": 62.85, "tick": "down", "last_trade_price": 62.85, "last_trade_time": "2026-11-09T15:41:27", "percent_change": -14.198, "prev_day_close": 73.25}, {"option": "HWM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.4279, "open_interest": 189.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0017, "vega": 0.0368, "theta": -0.0182, "rho": 0.0048, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:14:02", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "HWM261218P00290000", "bid": 71.7, "bid_size": 9.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 73.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-10-01T11:40:59", "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "HWM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.5278, "open_interest": 583.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.001, "vega": 0.0232, "theta": -0.0114, "rho": 0.0028, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T11:36:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HWM261218P00300000", "bid": 81.8, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 83.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "HWM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.6562, "open_interest": 120.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0145, "theta": -0.0071, "rho": 0.0016, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T13:25:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261218P00310000", "bid": 91.7, "bid_size": 5.0, "ask": 95.7, "ask_size": 5.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 93.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.56, "last_trade_time": "2026-09-22T09:34:32", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "HWM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 36.0, "iv": 0.6379, "open_interest": 74.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.009, "theta": -0.0044, "rho": 0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HWM261218P00320000", "bid": 101.7, "bid_size": 5.0, "ask": 105.7, "ask_size": 5.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 103.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.96, "last_trade_time": "2026-04-14T12:55:24", "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "HWM261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.6601, "open_interest": 44.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0027, "rho": 0.0005, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-30T09:47:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00330000", "bid": 111.7, "bid_size": 5.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 113.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "HWM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7775, "open_interest": 76.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0017, "rho": 0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-23T15:45:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00340000", "bid": 121.8, "bid_size": 5.0, "ask": 125.7, "ask_size": 5.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 123.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "HWM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.8058, "open_interest": 137.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.001, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:27:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00350000", "bid": 131.7, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 133.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "HWM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.8391, "open_interest": 45.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T09:44:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00360000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 5.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 143.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "HWM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 75.0, "iv": 0.8746, "open_interest": 241.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T09:44:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00370000", "bid": 151.7, "bid_size": 5.0, "ask": 155.7, "ask_size": 5.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 153.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.200004577637}, {"option": "HWM261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.9243, "open_interest": 118.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:32:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00380000", "bid": 161.7, "bid_size": 1.0, "ask": 165.7, "ask_size": 5.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 163.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "HWM261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.9577, "open_interest": 50.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-08T15:43:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00390000", "bid": 171.7, "bid_size": 1.0, "ask": 175.7, "ask_size": 5.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 173.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "HWM261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.9286, "open_interest": 25.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-02T11:42:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00400000", "bid": 181.7, "bid_size": 5.0, "ask": 185.7, "ask_size": 5.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 183.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.200004577637}, {"option": "HWM261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0212, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-18T09:41:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00410000", "bid": 191.7, "bid_size": 5.0, "ask": 195.7, "ask_size": 5.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 193.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "HWM261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.0515, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-07-07T14:31:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00420000", "bid": 201.7, "bid_size": 5.0, "ask": 205.7, "ask_size": 5.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 203.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.25}, {"option": "HWM261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.0808, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:31:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM261218P00430000", "bid": 211.7, "bid_size": 5.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 213.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.6, "last_trade_time": "2026-08-06T09:34:13", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "HWM261224C00125000", "bid": 90.0, "bid_size": 1.0, "ask": 94.2, "ask_size": 3.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1627, "theo": 92.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "HWM261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0027, "rho": -0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM261224C00130000", "bid": 85.0, "bid_size": 1.0, "ask": 89.2, "ask_size": 2.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.169, "theo": 87.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "HWM261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0038, "rho": -0.0008, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261224C00135000", "bid": 80.1, "bid_size": 1.0, "ask": 84.3, "ask_size": 2.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0097, "theta": 0.0, "rho": 0.1751, "theo": 82.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "HWM261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0054, "rho": -0.0012, "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": 1.14999997615814}, {"option": "HWM261224C00140000", "bid": 75.2, "bid_size": 1.0, "ask": 79.3, "ask_size": 1.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0136, "theta": 0.0, "rho": 0.1811, "theo": 77.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "HWM261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0074, "rho": -0.0017, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261224C00145000", "bid": 70.2, "bid_size": 1.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0191, "theta": 0.0, "rho": 0.1867, "theo": 72.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "HWM261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0102, "rho": -0.0025, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM261224C00150000", "bid": 65.3, "bid_size": 1.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0009, "vega": 0.0263, "theta": -0.0022, "rho": 0.192, "theo": 67.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "HWM261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0009, "vega": 0.0264, "theta": -0.0138, "rho": -0.0036, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HWM261224C00155000", "bid": 60.4, "bid_size": 2.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0012, "vega": 0.0357, "theta": -0.0077, "rho": 0.1969, "theo": 62.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "HWM261224P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0013, "vega": 0.0359, "theta": -0.0184, "rho": -0.0052, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HWM261224C00160000", "bid": 55.5, "bid_size": 7.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0017, "vega": 0.0479, "theta": -0.0144, "rho": 0.201, "theo": 57.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "HWM261224P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0017, "vega": 0.0483, "theta": -0.0243, "rho": -0.0074, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM261224C00165000", "bid": 50.7, "bid_size": 7.0, "ask": 54.8, "ask_size": 2.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0023, "vega": 0.0632, "theta": -0.0224, "rho": 0.2043, "theo": 52.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "HWM261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0023, "vega": 0.0638, "theta": -0.0316, "rho": -0.0104, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HWM261224C00170000", "bid": 45.9, "bid_size": 5.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0031, "vega": 0.0819, "theta": -0.032, "rho": 0.2064, "theo": 48.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "HWM261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0031, "vega": 0.0823, "theta": -0.0404, "rho": -0.0144, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "HWM261224C00175000", "bid": 41.3, "bid_size": 2.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.004, "vega": 0.1042, "theta": -0.043, "rho": 0.2072, "theo": 43.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "HWM261224P00175000", "bid": 0.05, "bid_size": 20.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.004, "vega": 0.1047, "theta": -0.0507, "rho": -0.0196, "theo": 1.1192, "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": 3.17499989271164}, {"option": "HWM261224C00180000", "bid": 36.7, "bid_size": 3.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0051, "vega": 0.1298, "theta": -0.0553, "rho": 0.2063, "theo": 38.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "HWM261224P00180000", "bid": 0.45, "bid_size": 13.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0051, "vega": 0.1301, "theta": -0.0623, "rho": -0.0261, "theo": 1.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "HWM261224C00185000", "bid": 32.3, "bid_size": 2.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0063, "vega": 0.1579, "theta": -0.0687, "rho": 0.2034, "theo": 34.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "HWM261224P00185000", "bid": 0.6, "bid_size": 5.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0064, "vega": 0.1584, "theta": -0.075, "rho": -0.0342, "theo": 2.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "HWM261224C00190000", "bid": 28.1, "bid_size": 7.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0076, "vega": 0.1876, "theta": -0.0825, "rho": 0.1984, "theo": 30.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "HWM261224P00190000", "bid": 1.55, "bid_size": 5.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0077, "vega": 0.1882, "theta": -0.088, "rho": -0.0438, "theo": 2.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HWM261224C00195000", "bid": 24.2, "bid_size": 11.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.009, "vega": 0.2173, "theta": -0.0961, "rho": 0.1912, "theo": 26.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HWM261224P00195000", "bid": 2.35, "bid_size": 6.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0091, "vega": 0.2183, "theta": -0.1011, "rho": -0.0552, "theo": 3.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "HWM261224C00200000", "bid": 20.5, "bid_size": 17.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0102, "vega": 0.2451, "theta": -0.1086, "rho": 0.1817, "theo": 22.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "HWM261224P00200000", "bid": 3.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0104, "vega": 0.2464, "theta": -0.113, "rho": -0.068, "theo": 5.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HWM261224C00205000", "bid": 17.2, "bid_size": 22.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0114, "vega": 0.2692, "theta": -0.1193, "rho": 0.1701, "theo": 19.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "HWM261224P00205000", "bid": 4.9, "bid_size": 5.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0115, "vega": 0.2704, "theta": -0.1231, "rho": -0.0821, "theo": 6.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "HWM261224C00210000", "bid": 14.5, "bid_size": 10.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0123, "vega": 0.2876, "theta": -0.1273, "rho": 0.1568, "theo": 16.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HWM261224P00210000", "bid": 6.9, "bid_size": 8.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0125, "vega": 0.2885, "theta": -0.1306, "rho": -0.0964, "theo": 8.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "HWM261224C00215000", "bid": 12.0, "bid_size": 3.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0128, "vega": 0.2991, "theta": -0.1321, "rho": 0.1422, "theo": 13.4626, "change": 0.0, "open": 0.0, "high": 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": "HWM261224P00215000", "bid": 9.2, "bid_size": 3.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0131, "vega": 0.2992, "theta": -0.135, "rho": -0.1107, "theo": 10.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "HWM261224C00220000", "bid": 9.4, "bid_size": 5.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0131, "vega": 0.3028, "theta": -0.1335, "rho": 0.127, "theo": 11.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HWM261224P00220000", "bid": 11.8, "bid_size": 2.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0134, "vega": 0.3018, "theta": -0.1359, "rho": -0.1237, "theo": 13.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HWM261224C00225000", "bid": 7.4, "bid_size": 5.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.013, "vega": 0.2988, "theta": -0.1315, "rho": 0.1115, "theo": 8.9601, "change": 0.0, "open": 0.0, "high": 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": "HWM261224P00225000", "bid": 14.8, "bid_size": 2.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0133, "vega": 0.2966, "theta": -0.1334, "rho": -0.1353, "theo": 16.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.48, "last_trade_time": "2026-11-05T14:29:47", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "HWM261224C00230000", "bid": 5.6, "bid_size": 14.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0125, "vega": 0.2877, "theta": -0.1264, "rho": 0.0965, "theo": 7.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HWM261224P00230000", "bid": 18.0, "bid_size": 8.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0128, "vega": 0.2838, "theta": -0.1279, "rho": -0.1445, "theo": 19.7137, "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": 27.1499996185303}, {"option": "HWM261224C00235000", "bid": 4.5, "bid_size": 11.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.3931, "open_interest": 0.0, "volume": 1.0, "delta": 0.3172, "gamma": 0.0118, "vega": 0.2708, "theta": -0.1188, "rho": 0.0823, "theo": 5.7231, "change": 0.87, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T11:08:54", "percent_change": 21.2195, "prev_day_close": 4.09999990463257}, {"option": "HWM261224P00235000", "bid": 22.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0122, "vega": 0.2654, "theta": -0.1199, "rho": -0.1513, "theo": 23.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "HWM261224C00240000", "bid": 3.3, "bid_size": 18.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.387, "open_interest": 0.0, "volume": 1.0, "delta": 0.2659, "gamma": 0.0108, "vega": 0.2497, "theta": -0.1093, "rho": 0.0693, "theo": 4.5143, "change": 0.745, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T11:08:54", "percent_change": 24.6281, "prev_day_close": 3.02499997615814}, {"option": "HWM261224P00240000", "bid": 25.3, "bid_size": 9.0, "ask": 29.1, "ask_size": 12.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0113, "vega": 0.2416, "theta": -0.11, "rho": -0.1535, "theo": 27.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "HWM261224C00245000", "bid": 2.15, "bid_size": 20.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0098, "vega": 0.2259, "theta": -0.0988, "rho": 0.0576, "theo": 3.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "HWM261224P00245000", "bid": 29.3, "bid_size": 10.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0102, "vega": 0.2138, "theta": -0.0991, "rho": -0.1519, "theo": 31.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "HWM261224C00250000", "bid": 1.8, "bid_size": 30.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.3988, "open_interest": 0.0, "volume": 3.0, "delta": 0.1812, "gamma": 0.0086, "vega": 0.2011, "theta": -0.0879, "rho": 0.0474, "theo": 2.7592, "change": -0.24, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T10:06:30", "percent_change": -10.6667, "prev_day_close": 2.24999994039536}, {"option": "HWM261224P00250000", "bid": 33.6, "bid_size": 10.0, "ask": 37.3, "ask_size": 11.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0092, "vega": 0.1849, "theta": -0.0876, "rho": -0.1459, "theo": 35.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "HWM261224C00255000", "bid": 0.65, "bid_size": 37.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0075, "vega": 0.1758, "theta": -0.0768, "rho": 0.0385, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM261224P00255000", "bid": 38.1, "bid_size": 7.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0081, "vega": 0.1559, "theta": -0.0764, "rho": -0.1367, "theo": 39.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "HWM261224C00260000", "bid": 0.05, "bid_size": 34.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0065, "vega": 0.1523, "theta": -0.0665, "rho": 0.0312, "theo": 1.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HWM261224P00260000", "bid": 42.5, "bid_size": 8.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0071, "vega": 0.1267, "theta": -0.0659, "rho": -0.1214, "theo": 44.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "HWM261224C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0055, "vega": 0.1299, "theta": -0.0567, "rho": 0.025, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HWM261224P00265000", "bid": 47.3, "bid_size": 10.0, "ask": 51.2, "ask_size": 8.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0062, "vega": 0.1003, "theta": -0.056, "rho": -0.1076, "theo": 49.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "HWM261224C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0046, "vega": 0.1097, "theta": -0.048, "rho": 0.0199, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HWM261224P00270000", "bid": 52.2, "bid_size": 8.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0053, "vega": 0.0739, "theta": -0.047, "rho": -0.0871, "theo": 53.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "HWM261224C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0038, "vega": 0.0921, "theta": -0.0402, "rho": 0.0158, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HWM261224P00275000", "bid": 56.7, "bid_size": 1.0, "ask": 60.8, "ask_size": 1.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0046, "vega": 0.0478, "theta": -0.039, "rho": -0.0622, "theo": 58.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "HWM261224C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0032, "vega": 0.0767, "theta": -0.0335, "rho": 0.0125, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 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": "HWM261224P00280000", "bid": 61.7, "bid_size": 1.0, "ask": 65.8, "ask_size": 1.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0041, "vega": 0.0286, "theta": -0.0241, "rho": -0.0374, "theo": 63.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "HWM261224C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0026, "vega": 0.0634, "theta": -0.0278, "rho": 0.0099, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM261224P00285000", "bid": 66.6, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0018, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 68.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "HWM261224C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0021, "vega": 0.0523, "theta": -0.0229, "rho": 0.0078, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM261224P00290000", "bid": 71.6, "bid_size": 2.0, "ask": 75.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 73.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "HWM261224C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0017, "vega": 0.0429, "theta": -0.0188, "rho": 0.0061, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM261224P00295000", "bid": 76.6, "bid_size": 3.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 78.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "HWM261224C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0014, "vega": 0.0351, "theta": -0.0154, "rho": 0.0048, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 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": "HWM261224P00300000", "bid": 81.7, "bid_size": 1.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 83.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "HWM270115C00050000", "bid": 164.7, "bid_size": 3.0, "ask": 168.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 775.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.095, "theo": 166.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.2, "last_trade_time": "2026-11-02T12:44:32", "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "HWM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8958, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-09-12T13:54:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00055000", "bid": 159.8, "bid_size": 6.0, "ask": 163.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1045, "theo": 161.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.05, "last_trade_time": "2025-12-24T10:58:28", "percent_change": 0.0, "prev_day_close": 152.199996948242}, {"option": "HWM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2705, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HWM270115C00060000", "bid": 154.8, "bid_size": 6.0, "ask": 158.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.114, "theo": 157.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.9, "last_trade_time": "2026-08-07T09:46:10", "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "HWM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6692, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2025-05-21T09:37:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00065000", "bid": 149.9, "bid_size": 6.0, "ask": 153.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1234, "theo": 152.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.2, "last_trade_time": "2026-11-02T10:27:29", "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "HWM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00070000", "bid": 144.9, "bid_size": 1.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1329, "theo": 147.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-08-31T11:43:10", "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "HWM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4805, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2025-04-04T12:04:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00075000", "bid": 140.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1424, "theo": 142.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-05-26T09:55:31", "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "HWM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3967, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-02-05T13:40:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00080000", "bid": 135.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1519, "theo": 137.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-06-16T10:17:33", "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "HWM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-29T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00085000", "bid": 130.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1613, "theo": 132.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.2, "last_trade_time": "2026-06-30T10:55:15", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "HWM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2451, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-02-06T09:32:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00087500", "bid": 127.5, "bid_size": 6.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.166, "theo": 129.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-11-04T09:36:43", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "HWM270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7966, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2025-01-13T12:46:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HWM270115C00090000", "bid": 125.1, "bid_size": 1.0, "ask": 129.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1708, "theo": 127.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.8, "last_trade_time": "2026-08-06T09:34:12", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "HWM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1763, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-29T13:53:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00092500", "bid": 122.6, "bid_size": 2.0, "ask": 126.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1755, "theo": 124.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2025-03-06T11:22:14", "percent_change": 0.0, "prev_day_close": 115.149997711182}, {"option": "HWM270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.1434, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2025-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00095000", "bid": 120.1, "bid_size": 6.0, "ask": 124.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1802, "theo": 122.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.4, "last_trade_time": "2026-10-30T09:37:11", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "HWM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1114, "open_interest": 9.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": -0.0003, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-11-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00097500", "bid": 117.6, "bid_size": 6.0, "ask": 121.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1849, "theo": 119.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.4, "last_trade_time": "2026-04-22T11:29:22", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "HWM270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0802, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-07-24T09:56:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115C00100000", "bid": 115.5, "bid_size": 12.0, "ask": 118.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1895, "theo": 117.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.5, "last_trade_time": "2026-10-23T10:21:09", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "HWM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 232.0, "iv": 0.8062, "open_interest": 31.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0013, "rho": -0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-22T09:30:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HWM270115C00105000", "bid": 110.7, "bid_size": 12.0, "ask": 113.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1989, "theo": 112.4411, "change": 9.0, "open": 111.8, "high": 111.8, "low": 111.8, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-11-09T11:38:23", "percent_change": 8.75486, "prev_day_close": 102.800003051758}, {"option": "HWM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 209.0, "iv": 0.8678, "open_interest": 29.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0017, "rho": -0.0006, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T12:24:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM270115C00110000", "bid": 106.1, "bid_size": 11.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.645, "open_interest": 31.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.2081, "theo": 107.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-10-01T12:30:43", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "HWM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 191.0, "iv": 0.6891, "open_interest": 45.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0023, "rho": -0.0008, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-03-05T10:30:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HWM270115C00115000", "bid": 100.3, "bid_size": 6.0, "ask": 104.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.008, "theta": 0.0, "rho": 0.2173, "theo": 102.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.52, "last_trade_time": "2026-02-13T14:57:09", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "HWM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.764, "open_interest": 32.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.008, "theta": -0.0031, "rho": -0.0011, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T10:13:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HWM270115C00120000", "bid": 95.5, "bid_size": 6.0, "ask": 99.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.2263, "theo": 97.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-10-29T09:34:55", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "HWM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7186, "open_interest": 10.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0041, "rho": -0.0016, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T10:43:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM270115C00125000", "bid": 90.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0145, "theta": 0.0, "rho": 0.2351, "theo": 92.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.11, "last_trade_time": "2026-09-08T14:33:19", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "HWM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 94.0, "iv": 0.6027, "open_interest": 124.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0054, "rho": -0.0022, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T10:43:41", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HWM270115C00130000", "bid": 85.6, "bid_size": 1.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0194, "theta": 0.0, "rho": 0.2437, "theo": 87.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-04T11:09:59", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "HWM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7445, "open_interest": 30.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0194, "theta": -0.007, "rho": -0.003, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T13:08:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM270115C00135000", "bid": 80.7, "bid_size": 19.0, "ask": 84.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0256, "theta": 0.0, "rho": 0.252, "theo": 82.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-11-05T09:47:07", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "HWM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.6982, "open_interest": 29.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0258, "theta": -0.0091, "rho": -0.0042, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T10:37:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM270115C00140000", "bid": 76.2, "bid_size": 12.0, "ask": 79.6, "ask_size": 10.0, "iv": 0.4741, "open_interest": 68.0, "volume": 2.0, "delta": 0.9871, "gamma": 0.0008, "vega": 0.0335, "theta": -0.0028, "rho": 0.2599, "theo": 77.9575, "change": 7.0, "open": 75.6, "high": 75.6, "low": 75.6, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-11-09T11:42:16", "percent_change": 10.2041, "prev_day_close": 68.5999984741211}, {"option": "HWM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.6594, "open_interest": 47.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.0336, "theta": -0.0118, "rho": -0.0057, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T15:44:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HWM270115C00145000", "bid": 71.5, "bid_size": 124.0, "ask": 74.1, "ask_size": 151.0, "iv": 0.3566, "open_interest": 163.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.001, "vega": 0.0435, "theta": -0.0066, "rho": 0.2672, "theo": 73.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-10-15T10:53:34", "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "HWM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.6184, "open_interest": 121.0, "volume": 0.0, "delta": -0.019, "gamma": 0.001, "vega": 0.0437, "theta": -0.015, "rho": -0.0078, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T11:21:24", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HWM270115C00150000", "bid": 66.7, "bid_size": 43.0, "ask": 69.8, "ask_size": 32.0, "iv": 0.471, "open_interest": 77.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0559, "theta": -0.011, "rho": 0.2738, "theo": 68.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.76, "last_trade_time": "2026-11-06T12:06:33", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "HWM270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.5835, "open_interest": 157.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.0565, "theta": -0.019, "rho": -0.0105, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T12:24:13", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "HWM270115C00155000", "bid": 61.5, "bid_size": 16.0, "ask": 64.9, "ask_size": 13.0, "iv": 0.4178, "open_interest": 33.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0018, "vega": 0.071, "theta": -0.0163, "rho": 0.2794, "theo": 63.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "HWM270115P00155000", "bid": 0.05, "bid_size": 62.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.5486, "open_interest": 734.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0018, "vega": 0.0713, "theta": -0.0237, "rho": -0.014, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:56:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HWM270115C00160000", "bid": 56.8, "bid_size": 15.0, "ask": 60.3, "ask_size": 13.0, "iv": 0.4317, "open_interest": 56.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0022, "vega": 0.0891, "theta": -0.0224, "rho": 0.284, "theo": 58.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-05T13:24:38", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "HWM270115P00160000", "bid": 0.5, "bid_size": 237.0, "ask": 2.1, "ask_size": 305.0, "iv": 0.5006, "open_interest": 791.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0023, "vega": 0.0896, "theta": -0.0293, "rho": -0.0185, "theo": 0.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T13:02:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM270115C00165000", "bid": 52.4, "bid_size": 43.0, "ask": 55.1, "ask_size": 28.0, "iv": 0.4139, "open_interest": 68.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0028, "vega": 0.1102, "theta": -0.0293, "rho": 0.2872, "theo": 54.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T11:04:38", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "HWM270115P00165000", "bid": 0.15, "bid_size": 328.0, "ask": 3.2, "ask_size": 344.0, "iv": 0.4906, "open_interest": 273.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0029, "vega": 0.1111, "theta": -0.0357, "rho": -0.0242, "theo": 1.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T13:03:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HWM270115C00170000", "bid": 48.0, "bid_size": 47.0, "ask": 51.0, "ask_size": 38.0, "iv": 0.4384, "open_interest": 74.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0035, "vega": 0.1345, "theta": -0.0371, "rho": 0.2888, "theo": 49.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-04T11:15:20", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "HWM270115P00170000", "bid": 1.0, "bid_size": 22.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.4291, "open_interest": 376.0, "volume": 535.0, "delta": -0.0771, "gamma": 0.0036, "vega": 0.1358, "theta": -0.043, "rho": -0.0314, "theo": 1.4813, "change": -0.845, "open": 1.8, "high": 1.8, "low": 1.44, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:15:05", "percent_change": -33.4653, "prev_day_close": 2.52499997615814}, {"option": "HWM270115C00175000", "bid": 43.5, "bid_size": 40.0, "ask": 46.7, "ask_size": 38.0, "iv": 0.4352, "open_interest": 68.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0043, "vega": 0.1617, "theta": -0.0456, "rho": 0.2885, "theo": 44.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-03T15:34:13", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "HWM270115P00175000", "bid": 1.6, "bid_size": 169.0, "ask": 2.5, "ask_size": 289.0, "iv": 0.4331, "open_interest": 7683.0, "volume": 4.0, "delta": -0.0989, "gamma": 0.0044, "vega": 0.1625, "theta": -0.0511, "rho": -0.0401, "theo": 1.9675, "change": -1.85, "open": 2.6, "high": 2.6, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:51:10", "percent_change": -47.4359, "prev_day_close": 3.89999997615814}, {"option": "HWM270115C00180000", "bid": 39.1, "bid_size": 104.0, "ask": 42.1, "ask_size": 107.0, "iv": 0.419, "open_interest": 65.0, "volume": 1.0, "delta": 0.8771, "gamma": 0.0052, "vega": 0.1911, "theta": -0.0546, "rho": 0.2861, "theo": 40.642, "change": 8.2, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T15:01:30", "percent_change": 25.0, "prev_day_close": 32.7999992370606}, {"option": "HWM270115P00180000", "bid": 2.15, "bid_size": 123.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.4205, "open_interest": 1315.0, "volume": 3.0, "delta": -0.1252, "gamma": 0.0053, "vega": 0.1922, "theta": -0.0597, "rho": -0.0504, "theo": 2.5889, "change": -2.3, "open": 2.6, "high": 2.63, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:46:38", "percent_change": -47.4227, "prev_day_close": 4.84999990463257}, {"option": "HWM270115C00185000", "bid": 35.2, "bid_size": 80.0, "ask": 37.4, "ask_size": 85.0, "iv": 0.4079, "open_interest": 109.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0062, "vega": 0.2218, "theta": -0.0639, "rho": 0.2814, "theo": 36.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T11:10:35", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "HWM270115P00185000", "bid": 2.9, "bid_size": 187.0, "ask": 4.7, "ask_size": 294.0, "iv": 0.4342, "open_interest": 502.0, "volume": 2.0, "delta": -0.1564, "gamma": 0.0062, "vega": 0.2233, "theta": -0.0686, "rho": -0.0626, "theo": 3.3724, "change": -3.05, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:46:38", "percent_change": -48.0315, "prev_day_close": 6.34999990463257}, {"option": "HWM270115C00190000", "bid": 31.0, "bid_size": 94.0, "ask": 33.9, "ask_size": 136.0, "iv": 0.4092, "open_interest": 77.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0071, "vega": 0.2529, "theta": -0.0732, "rho": 0.2742, "theo": 32.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T12:51:19", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "HWM270115P00190000", "bid": 4.0, "bid_size": 12.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.4081, "open_interest": 1128.0, "volume": 18.0, "delta": -0.1926, "gamma": 0.0072, "vega": 0.2554, "theta": -0.0775, "rho": -0.0769, "theo": 4.3446, "change": -3.47, "open": 5.1, "high": 5.1, "low": 3.98, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T15:15:48", "percent_change": -46.5772, "prev_day_close": 7.45000004768372}, {"option": "HWM270115C00195000", "bid": 27.2, "bid_size": 128.0, "ask": 30.1, "ask_size": 147.0, "iv": 0.4038, "open_interest": 121.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0081, "vega": 0.2831, "theta": -0.082, "rho": 0.2646, "theo": 28.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T13:13:01", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "HWM270115P00195000", "bid": 5.4, "bid_size": 1.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.4091, "open_interest": 287.0, "volume": 13.0, "delta": -0.2337, "gamma": 0.0082, "vega": 0.2846, "theta": -0.086, "rho": -0.0923, "theo": 5.5361, "change": -3.57, "open": 6.6, "high": 6.6, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T10:46:42", "percent_change": -37.3822, "prev_day_close": 9.55000019073486}, {"option": "HWM270115C00200000", "bid": 24.1, "bid_size": 66.0, "ask": 26.1, "ask_size": 76.0, "iv": 0.3995, "open_interest": 108.0, "volume": 1.0, "delta": 0.7253, "gamma": 0.009, "vega": 0.3106, "theta": -0.0899, "rho": 0.2526, "theo": 25.1451, "change": 5.55, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T12:12:47", "percent_change": 29.1339, "prev_day_close": 19.0500001907349}, {"option": "HWM270115P00200000", "bid": 6.6, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3975, "open_interest": 203.0, "volume": 19.0, "delta": -0.2791, "gamma": 0.0091, "vega": 0.3117, "theta": -0.0936, "rho": -0.1086, "theo": 6.9584, "change": -4.15, "open": 7.6, "high": 7.6, "low": 6.53, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -37.8995, "prev_day_close": 10.9499998092651}, {"option": "HWM270115C00210000", "bid": 17.3, "bid_size": 150.0, "ask": 19.9, "ask_size": 147.0, "iv": 0.3871, "open_interest": 634.0, "volume": 3.0, "delta": 0.6249, "gamma": 0.0103, "vega": 0.3523, "theta": -0.1018, "rho": 0.223, "theo": 18.8634, "change": 5.05, "open": 19.18, "high": 19.25, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:13:41", "percent_change": 36.2007, "prev_day_close": 13.9499998092651}, {"option": "HWM270115P00210000", "bid": 10.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.4071, "open_interest": 195.0, "volume": 7.0, "delta": -0.3822, "gamma": 0.0106, "vega": 0.3532, "theta": -0.1051, "rho": -0.1448, "theo": 10.6589, "change": -4.75, "open": 12.5, "high": 12.5, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T12:01:37", "percent_change": -30.5466, "prev_day_close": 15.5500001907349}, {"option": "HWM270115C00220000", "bid": 13.0, "bid_size": 29.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.3872, "open_interest": 378.0, "volume": 4.0, "delta": 0.5173, "gamma": 0.011, "vega": 0.3699, "theta": -0.1065, "rho": 0.1879, "theo": 13.7199, "change": 4.3, "open": 14.13, "high": 14.3, "low": 14.13, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T15:32:04", "percent_change": 43.0, "prev_day_close": 10.0}, {"option": "HWM270115P00220000", "bid": 14.7, "bid_size": 60.0, "ask": 17.5, "ask_size": 110.0, "iv": 0.4065, "open_interest": 619.0, "volume": 1.0, "delta": -0.4927, "gamma": 0.0113, "vega": 0.3688, "theta": -0.1095, "rho": -0.1789, "theo": 15.5093, "change": -6.6, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T12:21:48", "percent_change": -29.7297, "prev_day_close": 22.1999998092651}, {"option": "HWM270115C00230000", "bid": 8.2, "bid_size": 392.0, "ask": 10.9, "ask_size": 338.0, "iv": 0.3841, "open_interest": 2015.0, "volume": 14.0, "delta": 0.4118, "gamma": 0.0108, "vega": 0.3613, "theta": -0.1037, "rho": 0.1518, "theo": 9.7041, "change": 2.99, "open": 8.7, "high": 10.0, "low": 8.7, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T14:43:17", "percent_change": 42.7143, "prev_day_close": 7.0}, {"option": "HWM270115P00230000", "bid": 20.0, "bid_size": 32.0, "ask": 22.6, "ask_size": 29.0, "iv": 0.3821, "open_interest": 502.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0112, "vega": 0.3559, "theta": -0.1065, "rho": -0.2055, "theo": 21.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-03T11:01:18", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "HWM270115C00240000", "bid": 5.7, "bid_size": 32.0, "ask": 7.1, "ask_size": 96.0, "iv": 0.3783, "open_interest": 574.0, "volume": 1.0, "delta": 0.3169, "gamma": 0.0099, "vega": 0.331, "theta": -0.0949, "rho": 0.1179, "theo": 6.7206, "change": 2.05, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:52:40", "percent_change": 45.0549, "prev_day_close": 4.54999995231628}, {"option": "HWM270115P00240000", "bid": 27.5, "bid_size": 21.0, "ask": 29.6, "ask_size": 20.0, "iv": 0.3868, "open_interest": 231.0, "volume": 5.0, "delta": -0.7017, "gamma": 0.0104, "vega": 0.3192, "theta": -0.0974, "rho": -0.219, "theo": 28.5892, "change": -6.95, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-09T10:53:37", "percent_change": -18.9891, "prev_day_close": 36.5999984741211}, {"option": "HWM270115C00250000", "bid": 3.6, "bid_size": 82.0, "ask": 4.9, "ask_size": 119.0, "iv": 0.3784, "open_interest": 477.0, "volume": 7.0, "delta": 0.236, "gamma": 0.0085, "vega": 0.2867, "theta": -0.0821, "rho": 0.0884, "theo": 4.5501, "change": 1.16, "open": 4.53, "high": 4.6, "low": 4.16, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T15:58:51", "percent_change": 38.6667, "prev_day_close": 3.0}, {"option": "HWM270115P00250000", "bid": 34.8, "bid_size": 70.0, "ask": 38.2, "ask_size": 107.0, "iv": 0.3875, "open_interest": 171.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0091, "vega": 0.2662, "theta": -0.0847, "rho": -0.2151, "theo": 36.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-03T14:57:45", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "HWM270115C00260000", "bid": 2.3, "bid_size": 25.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3805, "open_interest": 2180.0, "volume": 24.0, "delta": 0.1718, "gamma": 0.007, "vega": 0.2378, "theta": -0.0681, "rho": 0.0647, "theo": 3.0487, "change": 0.8, "open": 2.95, "high": 2.95, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:17:44", "percent_change": 40.0, "prev_day_close": 2.0}, {"option": "HWM270115P00260000", "bid": 43.4, "bid_size": 86.0, "ask": 46.7, "ask_size": 109.0, "iv": 0.3843, "open_interest": 182.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0077, "vega": 0.2061, "theta": -0.0704, "rho": -0.2, "theo": 45.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "HWM270115C00270000", "bid": 0.65, "bid_size": 331.0, "ask": 2.5, "ask_size": 241.0, "iv": 0.3688, "open_interest": 358.0, "volume": 1.0, "delta": 0.1228, "gamma": 0.0055, "vega": 0.1904, "theta": -0.0546, "rho": 0.0464, "theo": 2.027, "change": 0.425, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:48:00", "percent_change": 27.8688, "prev_day_close": 1.52500003576279}, {"option": "HWM270115P00270000", "bid": 53.2, "bid_size": 113.0, "ask": 55.5, "ask_size": 85.0, "iv": 0.3938, "open_interest": 384.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0064, "vega": 0.1451, "theta": -0.0572, "rho": -0.1584, "theo": 54.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-10-23T15:35:46", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "HWM270115C00280000", "bid": 0.7, "bid_size": 27.0, "ask": 3.0, "ask_size": 208.0, "iv": 0.4304, "open_interest": 174.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0042, "vega": 0.1484, "theta": -0.0426, "rho": 0.0328, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T15:26:33", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "HWM270115P00280000", "bid": 62.5, "bid_size": 30.0, "ask": 65.3, "ask_size": 41.0, "iv": 0.3976, "open_interest": 13.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0051, "vega": 0.0842, "theta": -0.0441, "rho": -0.097, "theo": 63.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-10-23T15:35:46", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "HWM270115C00290000", "bid": 0.3, "bid_size": 161.0, "ask": 1.3, "ask_size": 261.0, "iv": 0.3938, "open_interest": 227.0, "volume": 14.0, "delta": 0.0608, "gamma": 0.0032, "vega": 0.1133, "theta": -0.0326, "rho": 0.023, "theo": 0.8895, "change": 0.125, "open": 0.78, "high": 0.84, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:58:06", "percent_change": 20.0, "prev_day_close": 0.624999985098839}, {"option": "HWM270115P00290000", "bid": 72.4, "bid_size": 9.0, "ask": 75.8, "ask_size": 10.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0041, "vega": 0.0354, "theta": -0.0318, "rho": -0.032, "theo": 73.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-10-23T10:48:45", "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "HWM270115C00300000", "bid": 0.05, "bid_size": 128.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.3808, "open_interest": 204.0, "volume": 2.0, "delta": 0.0424, "gamma": 0.0024, "vega": 0.0854, "theta": -0.0247, "rho": 0.016, "theo": 0.5906, "change": 0.25, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:29:40", "percent_change": 100.0, "prev_day_close": 0.25}, {"option": "HWM270115P00300000", "bid": 81.8, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 83.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.72, "last_trade_time": "2026-09-22T09:39:23", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "HWM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.5026, "open_interest": 55.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0018, "vega": 0.0637, "theta": -0.0185, "rho": 0.0112, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:45:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM270115P00310000", "bid": 91.7, "bid_size": 9.0, "ask": 95.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 93.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-10-20T12:59:23", "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "HWM270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4549, "open_interest": 138.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0013, "vega": 0.0473, "theta": -0.0137, "rho": 0.0078, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:55:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM270115P00320000", "bid": 101.7, "bid_size": 5.0, "ask": 105.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 103.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-03-05T11:54:25", "percent_change": 0.0, "prev_day_close": 113.199996948242}, {"option": "HWM270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 69.0, "iv": 0.5627, "open_interest": 83.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0009, "vega": 0.0349, "theta": -0.0102, "rho": 0.0054, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:47:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM270115P00330000", "bid": 111.7, "bid_size": 1.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 113.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.78, "last_trade_time": "2026-04-08T13:10:47", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "HWM270115C00340000", "bid": 0.05, "bid_size": 20.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.5356, "open_interest": 183.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0007, "vega": 0.0257, "theta": -0.0075, "rho": 0.0038, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T15:16:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HWM270115P00340000", "bid": 121.7, "bid_size": 1.0, "ask": 125.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 123.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-03-04T11:16:33", "percent_change": 0.0, "prev_day_close": 133.200004577637}, {"option": "HWM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.6185, "open_interest": 432.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0005, "vega": 0.019, "theta": -0.0056, "rho": 0.0027, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:17:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00350000", "bid": 131.7, "bid_size": 2.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 133.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-03-05T10:48:25", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "HWM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4482, "open_interest": 94.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0042, "rho": 0.0019, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:55:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HWM270115P00360000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 143.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-03-05T10:51:24", "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "HWM270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 223.0, "iv": 0.533, "open_interest": 191.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0031, "rho": 0.0014, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-09T09:56:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HWM270115P00370000", "bid": 151.9, "bid_size": 7.0, "ask": 155.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 153.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.51, "last_trade_time": "2026-04-08T11:49:44", "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "HWM270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 327.0, "iv": 0.6981, "open_interest": 272.0, "volume": 10.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0023, "rho": 0.001, "theo": 0.028, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:22:33", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00380000", "bid": 161.9, "bid_size": 6.0, "ask": 165.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 163.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.31, "last_trade_time": "2026-04-08T11:49:44", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "HWM270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.7265, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0017, "rho": 0.0007, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-14T14:08:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00390000", "bid": 171.7, "bid_size": 8.0, "ask": 175.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "HWM270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0013, "rho": 0.0005, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-25T12:12:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00400000", "bid": 181.7, "bid_size": 5.0, "ask": 185.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 183.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "HWM270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.7751, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0032, "theta": -0.001, "rho": 0.0004, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T09:31:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00410000", "bid": 191.7, "bid_size": 5.0, "ask": 195.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 193.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "HWM270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.7982, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0007, "rho": 0.0003, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T09:31:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00420000", "bid": 201.7, "bid_size": 5.0, "ask": 205.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 203.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "HWM270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.8206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T09:31:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270115P00430000", "bid": 211.7, "bid_size": 2.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 213.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "HWM270319C00120000", "bid": 96.6, "bid_size": 5.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0007, "vega": 0.0618, "theta": -0.0004, "rho": 0.4069, "theo": 98.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "HWM270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5207, "open_interest": 24.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0007, "vega": 0.0622, "theta": -0.0122, "rho": -0.0159, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:29:03", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "HWM270319C00125000", "bid": 91.9, "bid_size": 36.0, "ask": 95.6, "ask_size": 31.0, "iv": 0.4647, "open_interest": 5.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0008, "vega": 0.0748, "theta": -0.0033, "rho": 0.4202, "theo": 94.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.0, "last_trade_time": "2026-09-24T11:38:17", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "HWM270319P00125000", "bid": 0.15, "bid_size": 36.0, "ask": 1.1, "ask_size": 110.0, "iv": 0.5127, "open_interest": 7.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0009, "vega": 0.0756, "theta": -0.0145, "rho": -0.02, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T11:01:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HWM270319C00130000", "bid": 87.5, "bid_size": 31.0, "ask": 90.9, "ask_size": 30.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.0899, "theta": -0.0065, "rho": 0.4326, "theo": 89.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.86, "last_trade_time": "2026-09-25T13:47:43", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "HWM270319P00130000", "bid": 0.45, "bid_size": 71.0, "ask": 1.1, "ask_size": 82.0, "iv": 0.5004, "open_interest": 80.0, "volume": 2.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.0905, "theta": -0.0171, "rho": -0.0249, "theo": 0.8511, "change": -0.38, "open": 0.75, "high": 0.77, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:50:24", "percent_change": -33.0435, "prev_day_close": 1.15000002458692}, {"option": "HWM270319C00135000", "bid": 82.7, "bid_size": 28.0, "ask": 86.2, "ask_size": 29.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0013, "vega": 0.1071, "theta": -0.01, "rho": 0.4439, "theo": 84.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "HWM270319P00135000", "bid": 0.45, "bid_size": 63.0, "ask": 1.6, "ask_size": 146.0, "iv": 0.4954, "open_interest": 34.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0013, "vega": 0.1082, "theta": -0.0201, "rho": -0.0308, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T11:37:54", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "HWM270319C00140000", "bid": 78.2, "bid_size": 16.0, "ask": 81.6, "ask_size": 16.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0015, "vega": 0.1265, "theta": -0.0138, "rho": 0.4539, "theo": 79.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.53, "last_trade_time": "2026-08-07T09:30:08", "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "HWM270319P00140000", "bid": 0.9, "bid_size": 117.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.4793, "open_interest": 91.0, "volume": 2.0, "delta": -0.0468, "gamma": 0.0015, "vega": 0.1274, "theta": -0.0234, "rho": -0.0378, "theo": 1.3388, "change": -0.56, "open": 1.35, "high": 1.35, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T13:51:46", "percent_change": -30.2703, "prev_day_close": 1.84999996423721}, {"option": "HWM270319C00145000", "bid": 73.5, "bid_size": 14.0, "ask": 77.0, "ask_size": 15.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0018, "vega": 0.1481, "theta": -0.018, "rho": 0.4625, "theo": 75.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "HWM270319P00145000", "bid": 1.0, "bid_size": 52.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.5195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0018, "vega": 0.1496, "theta": -0.027, "rho": -0.0463, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T09:48:33", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "HWM270319C00150000", "bid": 68.8, "bid_size": 16.0, "ask": 71.9, "ask_size": 16.0, "iv": 0.442, "open_interest": 4.0, "volume": 1.0, "delta": 0.9324, "gamma": 0.0022, "vega": 0.1719, "theta": -0.0224, "rho": 0.4695, "theo": 70.8649, "change": 7.32, "open": 69.37, "high": 69.37, "low": 69.37, "tick": "down", "last_trade_price": 69.37, "last_trade_time": "2026-11-09T11:06:17", "percent_change": 11.7969, "prev_day_close": 62.0499992370606}, {"option": "HWM270319P00150000", "bid": 1.0, "bid_size": 185.0, "ask": 3.7, "ask_size": 90.0, "iv": 0.491, "open_interest": 49.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0022, "vega": 0.1733, "theta": -0.0309, "rho": -0.0559, "theo": 2.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:55:46", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HWM270319C00155000", "bid": 64.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 16.0, "iv": 0.4449, "open_interest": 2.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0025, "vega": 0.1978, "theta": -0.0271, "rho": 0.4747, "theo": 66.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.1, "last_trade_time": "2026-08-19T09:32:53", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "HWM270319P00155000", "bid": 1.5, "bid_size": 195.0, "ask": 4.0, "ask_size": 88.0, "iv": 0.4778, "open_interest": 52.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0026, "vega": 0.1996, "theta": -0.0351, "rho": -0.0673, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:55:45", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HWM270319C00160000", "bid": 60.0, "bid_size": 18.0, "ask": 63.8, "ask_size": 7.0, "iv": 0.4531, "open_interest": 24.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0029, "vega": 0.2253, "theta": -0.032, "rho": 0.478, "theo": 62.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.06, "last_trade_time": "2026-11-03T15:06:27", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "HWM270319P00160000", "bid": 1.95, "bid_size": 29.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.4679, "open_interest": 3.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.003, "vega": 0.2272, "theta": -0.0395, "rho": -0.0801, "theo": 3.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-23T10:07:17", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HWM270319C00165000", "bid": 55.8, "bid_size": 5.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.4518, "open_interest": 5.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0033, "vega": 0.2546, "theta": -0.0371, "rho": 0.4791, "theo": 57.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.79, "last_trade_time": "2026-10-13T11:16:25", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "HWM270319P00165000", "bid": 2.2, "bid_size": 7.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.4549, "open_interest": 4.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0034, "vega": 0.2567, "theta": -0.0441, "rho": -0.0947, "theo": 3.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T11:20:38", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HWM270319C00170000", "bid": 52.0, "bid_size": 19.0, "ask": 55.0, "ask_size": 16.0, "iv": 0.4422, "open_interest": 3.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0038, "vega": 0.2846, "theta": -0.0422, "rho": 0.4782, "theo": 53.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-28T10:24:46", "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "HWM270319P00170000", "bid": 3.0, "bid_size": 226.0, "ask": 6.2, "ask_size": 128.0, "iv": 0.4498, "open_interest": 88.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0038, "vega": 0.2866, "theta": -0.0488, "rho": -0.1108, "theo": 4.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T13:30:41", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HWM270319C00175000", "bid": 48.2, "bid_size": 17.0, "ask": 51.4, "ask_size": 17.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0042, "vega": 0.3154, "theta": -0.0474, "rho": 0.4747, "theo": 49.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-06T10:25:30", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "HWM270319P00175000", "bid": 4.7, "bid_size": 26.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.4483, "open_interest": 28.0, "volume": 6.0, "delta": -0.1619, "gamma": 0.0043, "vega": 0.3174, "theta": -0.0535, "rho": -0.129, "theo": 5.4508, "change": -2.35, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -28.8344, "prev_day_close": 8.15000009536743}, {"option": "HWM270319C00180000", "bid": 44.3, "bid_size": 19.0, "ask": 47.6, "ask_size": 16.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0047, "vega": 0.3458, "theta": -0.0524, "rho": 0.4692, "theo": 45.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T13:46:11", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "HWM270319P00180000", "bid": 5.1, "bid_size": 28.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4395, "open_interest": 33.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0048, "vega": 0.3484, "theta": -0.0581, "rho": -0.1486, "theo": 6.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T11:22:46", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HWM270319C00185000", "bid": 40.2, "bid_size": 20.0, "ask": 43.5, "ask_size": 14.0, "iv": 0.427, "open_interest": 35.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0052, "vega": 0.3758, "theta": -0.0573, "rho": 0.461, "theo": 42.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.51, "last_trade_time": "2026-11-05T13:59:56", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "HWM270319P00185000", "bid": 6.6, "bid_size": 8.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.4408, "open_interest": 58.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0053, "vega": 0.3784, "theta": -0.0625, "rho": -0.1694, "theo": 7.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T14:46:52", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HWM270319C00190000", "bid": 36.8, "bid_size": 72.0, "ask": 39.9, "ask_size": 38.0, "iv": 0.4245, "open_interest": 70.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0056, "vega": 0.4041, "theta": -0.0618, "rho": 0.451, "theo": 38.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-27T12:10:10", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "HWM270319P00190000", "bid": 7.6, "bid_size": 28.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.4302, "open_interest": 61.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0058, "vega": 0.4069, "theta": -0.0667, "rho": -0.1924, "theo": 9.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-11-06T11:56:48", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HWM270319C00195000", "bid": 34.0, "bid_size": 46.0, "ask": 36.6, "ask_size": 32.0, "iv": 0.4285, "open_interest": 36.0, "volume": 3.0, "delta": 0.7272, "gamma": 0.0061, "vega": 0.4305, "theta": -0.066, "rho": 0.4384, "theo": 35.0747, "change": 6.9, "open": 35.0, "high": 35.5, "low": 35.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T14:45:16", "percent_change": 24.1259, "prev_day_close": 28.5999994277954}, {"option": "HWM270319P00195000", "bid": 9.1, "bid_size": 28.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.4212, "open_interest": 56.0, "volume": 1.0, "delta": -0.2782, "gamma": 0.0062, "vega": 0.433, "theta": -0.0705, "rho": -0.2154, "theo": 10.6381, "change": -3.8, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T12:34:46", "percent_change": -25.5034, "prev_day_close": 14.9000000953674}, {"option": "HWM270319C00200000", "bid": 30.3, "bid_size": 75.0, "ask": 33.4, "ask_size": 39.0, "iv": 0.4191, "open_interest": 38.0, "volume": 7.0, "delta": 0.6939, "gamma": 0.0065, "vega": 0.454, "theta": -0.0696, "rho": 0.4241, "theo": 31.8646, "change": 5.33, "open": 30.2, "high": 31.3, "low": 30.2, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-11-09T11:24:16", "percent_change": 20.6589, "prev_day_close": 25.8000001907349}, {"option": "HWM270319P00200000", "bid": 11.0, "bid_size": 204.0, "ask": 14.0, "ask_size": 113.0, "iv": 0.4222, "open_interest": 561.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0066, "vega": 0.4567, "theta": -0.0738, "rho": -0.2408, "theo": 12.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-11-06T11:56:48", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "HWM270319C00210000", "bid": 24.6, "bid_size": 85.0, "ask": 27.7, "ask_size": 59.0, "iv": 0.4157, "open_interest": 110.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0071, "vega": 0.4908, "theta": -0.0751, "rho": 0.39, "theo": 26.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T12:20:58", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "HWM270319P00210000", "bid": 15.7, "bid_size": 23.0, "ask": 17.6, "ask_size": 9.0, "iv": 0.4172, "open_interest": 112.0, "volume": 1.0, "delta": -0.3853, "gamma": 0.0073, "vega": 0.4921, "theta": -0.0787, "rho": -0.2897, "theo": 16.4358, "change": -4.85, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T12:34:46", "percent_change": -22.0957, "prev_day_close": 21.9499998092651}, {"option": "HWM270319C00220000", "bid": 20.0, "bid_size": 37.0, "ask": 22.5, "ask_size": 66.0, "iv": 0.4136, "open_interest": 114.0, "volume": 10.0, "delta": 0.5496, "gamma": 0.0075, "vega": 0.5113, "theta": -0.0779, "rho": 0.3507, "theo": 20.9377, "change": 4.92, "open": 21.32, "high": 21.32, "low": 21.32, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-11-09T12:47:54", "percent_change": 30.0, "prev_day_close": 16.3999996185303}, {"option": "HWM270319P00220000", "bid": 20.5, "bid_size": 17.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.4144, "open_interest": 71.0, "volume": 2.0, "delta": -0.4618, "gamma": 0.0078, "vega": 0.5101, "theta": -0.0811, "rho": -0.3359, "theo": 21.299, "change": -5.75, "open": 24.2, "high": 24.2, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T12:34:46", "percent_change": -21.0238, "prev_day_close": 27.3499994277954}, {"option": "HWM270319C00230000", "bid": 16.6, "bid_size": 1.0, "ask": 17.9, "ask_size": 30.0, "iv": 0.4152, "open_interest": 115.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0076, "vega": 0.5142, "theta": -0.078, "rho": 0.3087, "theo": 16.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-06T09:47:53", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "HWM270319P00230000", "bid": 26.1, "bid_size": 18.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.4088, "open_interest": 227.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.008, "vega": 0.5091, "theta": -0.0808, "rho": -0.3753, "theo": 26.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.81, "last_trade_time": "2026-11-04T11:10:10", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "HWM270319C00240000", "bid": 12.8, "bid_size": 1.0, "ask": 14.2, "ask_size": 34.0, "iv": 0.4088, "open_interest": 76.0, "volume": 11.0, "delta": 0.4051, "gamma": 0.0075, "vega": 0.5006, "theta": -0.0756, "rho": 0.2664, "theo": 13.0512, "change": 3.5, "open": 13.22, "high": 13.3, "low": 13.22, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 35.7143, "prev_day_close": 9.80000019073486}, {"option": "HWM270319P00240000", "bid": 32.3, "bid_size": 29.0, "ask": 34.6, "ask_size": 9.0, "iv": 0.401, "open_interest": 72.0, "volume": 5.0, "delta": -0.614, "gamma": 0.008, "vega": 0.4894, "theta": -0.0781, "rho": -0.4032, "theo": 33.3926, "change": -5.72, "open": 34.43, "high": 34.43, "low": 34.43, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-11-09T10:54:51", "percent_change": -14.2466, "prev_day_close": 40.1499996185303}, {"option": "HWM270319C00250000", "bid": 8.5, "bid_size": 168.0, "ask": 11.2, "ask_size": 86.0, "iv": 0.3913, "open_interest": 167.0, "volume": 6.0, "delta": 0.3393, "gamma": 0.0071, "vega": 0.4733, "theta": -0.0711, "rho": 0.2256, "theo": 10.1342, "change": 2.72, "open": 9.4, "high": 10.27, "low": 9.4, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-11-09T13:21:03", "percent_change": 36.0265, "prev_day_close": 7.54999995231628}, {"option": "HWM270319P00250000", "bid": 39.3, "bid_size": 18.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.3956, "open_interest": 79.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0077, "vega": 0.4532, "theta": -0.0734, "rho": -0.4171, "theo": 40.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.07, "last_trade_time": "2026-11-05T14:59:16", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "HWM270319C00260000", "bid": 6.2, "bid_size": 201.0, "ask": 8.7, "ask_size": 67.0, "iv": 0.3875, "open_interest": 66.0, "volume": 4.0, "delta": 0.2801, "gamma": 0.0066, "vega": 0.4358, "theta": -0.0651, "rho": 0.188, "theo": 7.7984, "change": 1.9, "open": 7.4, "high": 7.5, "low": 7.4, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:50:44", "percent_change": 33.9286, "prev_day_close": 5.59999990463257}, {"option": "HWM270319P00260000", "bid": 46.4, "bid_size": 116.0, "ask": 49.8, "ask_size": 82.0, "iv": 0.3908, "open_interest": 279.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0073, "vega": 0.404, "theta": -0.0673, "rho": -0.4162, "theo": 48.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.23, "last_trade_time": "2026-10-22T10:09:46", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "HWM270319C00270000", "bid": 4.4, "bid_size": 345.0, "ask": 6.4, "ask_size": 115.0, "iv": 0.38, "open_interest": 517.0, "volume": 1.0, "delta": 0.2284, "gamma": 0.0059, "vega": 0.3921, "theta": -0.0583, "rho": 0.1545, "theo": 5.9569, "change": 1.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:40:07", "percent_change": 23.5955, "prev_day_close": 4.44999992847443}, {"option": "HWM270319P00270000", "bid": 55.3, "bid_size": 18.0, "ask": 58.0, "ask_size": 16.0, "iv": 0.3959, "open_interest": 16.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0067, "vega": 0.3453, "theta": -0.0606, "rho": -0.3986, "theo": 56.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.26, "last_trade_time": "2026-10-23T11:47:15", "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "HWM270319C00280000", "bid": 3.5, "bid_size": 72.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3859, "open_interest": 76.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0052, "vega": 0.3456, "theta": -0.0512, "rho": 0.1253, "theo": 4.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:46:36", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HWM270319P00280000", "bid": 63.6, "bid_size": 17.0, "ask": 66.6, "ask_size": 15.0, "iv": 0.3834, "open_interest": 12.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0062, "vega": 0.2787, "theta": -0.0536, "rho": -0.352, "theo": 65.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-11-03T10:08:48", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "HWM270319C00290000", "bid": 2.45, "bid_size": 165.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.4007, "open_interest": 28.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0045, "vega": 0.2994, "theta": -0.0442, "rho": 0.1006, "theo": 3.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:06:29", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "HWM270319P00290000", "bid": 73.3, "bid_size": 16.0, "ask": 75.9, "ask_size": 16.0, "iv": 0.3969, "open_interest": 10.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0056, "vega": 0.2106, "theta": -0.046, "rho": -0.294, "theo": 74.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-18T11:57:25", "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "HWM270319C00300000", "bid": 1.1, "bid_size": 159.0, "ask": 3.4, "ask_size": 141.0, "iv": 0.3806, "open_interest": 100.0, "volume": 5.0, "delta": 0.1168, "gamma": 0.0038, "vega": 0.2557, "theta": -0.0376, "rho": 0.08, "theo": 2.5789, "change": 0.775, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:34:16", "percent_change": 47.6923, "prev_day_close": 1.62500002980232}, {"option": "HWM270319P00300000", "bid": 82.8, "bid_size": 29.0, "ask": 85.5, "ask_size": 29.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0051, "vega": 0.1387, "theta": -0.0405, "rho": -0.1902, "theo": 84.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.05, "last_trade_time": "2026-09-21T10:07:07", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "HWM270319C00310000", "bid": 0.6, "bid_size": 168.0, "ask": 2.4, "ask_size": 110.0, "iv": 0.3725, "open_interest": 40.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0032, "vega": 0.2159, "theta": -0.0316, "rho": 0.0633, "theo": 1.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T11:09:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM270319P00310000", "bid": 92.2, "bid_size": 6.0, "ask": 95.8, "ask_size": 9.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0041, "vega": 0.0623, "theta": -0.0341, "rho": -0.0911, "theo": 93.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "HWM270319C00320000", "bid": 1.05, "bid_size": 2.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.4324, "open_interest": 57.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0027, "vega": 0.1805, "theta": -0.0263, "rho": 0.0499, "theo": 1.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T10:47:17", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM270319P00320000", "bid": 101.7, "bid_size": 5.0, "ask": 105.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0014, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 103.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "HWM270319C00330000", "bid": 0.5, "bid_size": 15.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.4367, "open_interest": 26.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0022, "vega": 0.149, "theta": -0.0217, "rho": 0.039, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T12:21:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "HWM270319P00330000", "bid": 111.7, "bid_size": 5.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 113.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "HWM270319C00340000", "bid": 0.1, "bid_size": 20.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.394, "open_interest": 22.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0018, "vega": 0.1227, "theta": -0.0178, "rho": 0.0304, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T10:27:47", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "HWM270319P00340000", "bid": 121.7, "bid_size": 5.0, "ask": 125.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 123.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-03-12T10:49:02", "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "HWM270319C00350000", "bid": 0.05, "bid_size": 22.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.3948, "open_interest": 54.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0015, "vega": 0.1006, "theta": -0.0146, "rho": 0.0238, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:41:15", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "HWM270319P00350000", "bid": 131.7, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 133.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.200004577637}, {"option": "HWM270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4728, "open_interest": 9.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0012, "vega": 0.082, "theta": -0.0119, "rho": 0.0186, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:24:35", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HWM270319P00360000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 143.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "HWM270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4911, "open_interest": 11.0, "volume": 0.0, "delta": 0.021, "gamma": 0.001, "vega": 0.0668, "theta": -0.0096, "rho": 0.0145, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-08-19T12:35:56", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM270319P00370000", "bid": 151.7, "bid_size": 5.0, "ask": 155.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 153.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.57, "last_trade_time": "2026-04-08T13:10:47", "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "HWM270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.5066, "open_interest": 7.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0008, "vega": 0.0542, "theta": -0.0078, "rho": 0.0113, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T09:32:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM270319P00380000", "bid": 161.7, "bid_size": 5.0, "ask": 165.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 163.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-08-05T13:51:47", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "HWM270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5232, "open_interest": 4.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.044, "theta": -0.0063, "rho": 0.0088, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-06T10:33:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM270319P00390000", "bid": 171.7, "bid_size": 5.0, "ask": 175.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "HWM270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.5215, "open_interest": 1.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0005, "vega": 0.0357, "theta": -0.0051, "rho": 0.0069, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-31T13:02:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM270319P00400000", "bid": 181.7, "bid_size": 5.0, "ask": 185.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 183.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "HWM270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0004, "vega": 0.0289, "theta": -0.0041, "rho": 0.0054, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-06-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HWM270319P00410000", "bid": 191.7, "bid_size": 1.0, "ask": 195.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 193.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.200004577637}, {"option": "HWM270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.5708, "open_interest": 21.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0034, "rho": 0.0043, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-06T11:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270319P00420000", "bid": 201.7, "bid_size": 5.0, "ask": 205.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 203.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "HWM270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.019, "theta": -0.0027, "rho": 0.0034, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HWM270319P00430000", "bid": 211.7, "bid_size": 5.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 213.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.199996948242}, {"option": "HWM270416C00125000", "bid": 92.4, "bid_size": 11.0, "ask": 95.9, "ask_size": 9.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.001, "vega": 0.1049, "theta": -0.0028, "rho": 0.4987, "theo": 94.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "HWM270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.001, "vega": 0.1057, "theta": -0.0165, "rho": -0.0327, "theo": 1.0391, "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": 1.60000002384186}, {"option": "HWM270416C00130000", "bid": 87.9, "bid_size": 10.0, "ask": 91.4, "ask_size": 8.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0012, "vega": 0.1235, "theta": -0.006, "rho": 0.5122, "theo": 89.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "HWM270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.5192, "open_interest": 7.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0012, "vega": 0.1242, "theta": -0.0192, "rho": -0.04, "theo": 1.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T14:37:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM270416C00135000", "bid": 83.1, "bid_size": 5.0, "ask": 86.7, "ask_size": 5.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0014, "vega": 0.1438, "theta": -0.0096, "rho": 0.5244, "theo": 85.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "HWM270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4968, "open_interest": 33.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0014, "vega": 0.145, "theta": -0.022, "rho": -0.0483, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:56:49", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "HWM270416C00140000", "bid": 78.5, "bid_size": 10.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0017, "vega": 0.1666, "theta": -0.0134, "rho": 0.535, "theo": 80.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6499977111816}, {"option": "HWM270416P00140000", "bid": 0.1, "bid_size": 33.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.4758, "open_interest": 8.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0017, "vega": 0.1677, "theta": -0.0251, "rho": -0.0581, "theo": 1.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T10:28:38", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "HWM270416C00145000", "bid": 74.7, "bid_size": 9.0, "ask": 77.4, "ask_size": 17.0, "iv": 0.463, "open_interest": 10.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0019, "vega": 0.191, "theta": -0.0173, "rho": 0.544, "theo": 76.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.63, "last_trade_time": "2026-11-06T13:49:59", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "HWM270416P00145000", "bid": 0.85, "bid_size": 65.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.4753, "open_interest": 17.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.002, "vega": 0.1926, "theta": -0.0285, "rho": -0.0693, "theo": 2.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T13:50:08", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "HWM270416C00150000", "bid": 70.0, "bid_size": 14.0, "ask": 73.2, "ask_size": 15.0, "iv": 0.4558, "open_interest": 0.0, "volume": 1.0, "delta": 0.9175, "gamma": 0.0022, "vega": 0.2176, "theta": -0.0215, "rho": 0.551, "theo": 71.9439, "change": 7.17, "open": 70.42, "high": 70.42, "low": 70.42, "tick": "up", "last_trade_price": 70.42, "last_trade_time": "2026-11-09T11:06:17", "percent_change": 11.336, "prev_day_close": 63.2500019073486}, {"option": "HWM270416P00150000", "bid": 1.45, "bid_size": 178.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.4664, "open_interest": 44.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0023, "vega": 0.2191, "theta": -0.032, "rho": -0.0822, "theo": 2.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T14:00:16", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "HWM270416C00155000", "bid": 65.7, "bid_size": 16.0, "ask": 68.7, "ask_size": 16.0, "iv": 0.4477, "open_interest": 2.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0026, "vega": 0.2455, "theta": -0.0258, "rho": 0.5561, "theo": 67.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-04T09:50:32", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "HWM270416P00155000", "bid": 2.45, "bid_size": 12.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0026, "vega": 0.2476, "theta": -0.0357, "rho": -0.0966, "theo": 3.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T09:30:08", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HWM270416C00160000", "bid": 61.3, "bid_size": 17.0, "ask": 65.1, "ask_size": 12.0, "iv": 0.4521, "open_interest": 15.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0029, "vega": 0.2751, "theta": -0.0303, "rho": 0.5589, "theo": 63.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.84, "last_trade_time": "2026-11-04T09:39:06", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "HWM270416P00160000", "bid": 2.65, "bid_size": 5.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.456, "open_interest": 14.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.003, "vega": 0.2771, "theta": -0.0395, "rho": -0.1129, "theo": 4.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-03T15:54:45", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HWM270416C00165000", "bid": 57.2, "bid_size": 5.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0033, "vega": 0.3053, "theta": -0.0348, "rho": 0.5596, "theo": 59.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "HWM270416P00165000", "bid": 3.2, "bid_size": 8.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.4468, "open_interest": 8.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0034, "vega": 0.3079, "theta": -0.0434, "rho": -0.1307, "theo": 4.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-03T15:54:45", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HWM270416C00170000", "bid": 53.2, "bid_size": 5.0, "ask": 57.1, "ask_size": 5.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0037, "vega": 0.3364, "theta": -0.0393, "rho": 0.5578, "theo": 55.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "HWM270416P00170000", "bid": 4.2, "bid_size": 7.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.4447, "open_interest": 7.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0038, "vega": 0.3388, "theta": -0.0473, "rho": -0.1508, "theo": 5.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T11:16:53", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HWM270416C00175000", "bid": 50.0, "bid_size": 7.0, "ask": 52.7, "ask_size": 16.0, "iv": 0.4417, "open_interest": 1.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0041, "vega": 0.3671, "theta": -0.0437, "rho": 0.5539, "theo": 51.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-03T11:11:50", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "HWM270416P00175000", "bid": 5.8, "bid_size": 28.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.4484, "open_interest": 6.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0042, "vega": 0.3703, "theta": -0.0512, "rho": -0.1719, "theo": 6.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:49:41", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HWM270416C00180000", "bid": 46.3, "bid_size": 7.0, "ask": 49.0, "ask_size": 16.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0045, "vega": 0.3977, "theta": -0.048, "rho": 0.5473, "theo": 47.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.88, "last_trade_time": "2026-11-03T09:34:57", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "HWM270416P00180000", "bid": 6.4, "bid_size": 27.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.4288, "open_interest": 27.0, "volume": 1.0, "delta": -0.2014, "gamma": 0.0046, "vega": 0.4007, "theta": -0.0549, "rho": -0.1952, "theo": 8.0019, "change": -2.2, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T10:47:24", "percent_change": -20.1835, "prev_day_close": 10.9000000953674}, {"option": "HWM270416C00185000", "bid": 42.3, "bid_size": 35.0, "ask": 45.4, "ask_size": 28.0, "iv": 0.4288, "open_interest": 11.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0048, "vega": 0.427, "theta": -0.052, "rho": 0.5386, "theo": 44.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.1, "last_trade_time": "2026-08-20T13:55:15", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "HWM270416P00185000", "bid": 7.3, "bid_size": 32.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4209, "open_interest": 28.0, "volume": 0.0, "delta": -0.228, "gamma": 0.005, "vega": 0.4304, "theta": -0.0584, "rho": -0.2194, "theo": 9.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T11:12:54", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HWM270416C00190000", "bid": 38.7, "bid_size": 32.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.4293, "open_interest": 11.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0052, "vega": 0.4549, "theta": -0.0558, "rho": 0.5274, "theo": 40.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-28T15:42:25", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "HWM270416P00190000", "bid": 9.1, "bid_size": 5.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.4257, "open_interest": 131.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0053, "vega": 0.458, "theta": -0.0617, "rho": -0.245, "theo": 10.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:38:35", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "HWM270416C00195000", "bid": 36.0, "bid_size": 28.0, "ask": 38.8, "ask_size": 9.0, "iv": 0.4272, "open_interest": 10.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0056, "vega": 0.4804, "theta": -0.0592, "rho": 0.5143, "theo": 37.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-10-27T10:06:20", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "HWM270416P00195000", "bid": 11.4, "bid_size": 26.0, "ask": 13.9, "ask_size": 21.0, "iv": 0.4295, "open_interest": 45.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0057, "vega": 0.4837, "theta": -0.0646, "rho": -0.2715, "theo": 12.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T10:28:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HWM270416C00200000", "bid": 32.4, "bid_size": 60.0, "ask": 35.6, "ask_size": 28.0, "iv": 0.418, "open_interest": 18.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0059, "vega": 0.5034, "theta": -0.0623, "rho": 0.499, "theo": 34.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-10-27T10:10:50", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "HWM270416P00200000", "bid": 13.1, "bid_size": 24.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.4234, "open_interest": 39.0, "volume": 2.0, "delta": -0.3177, "gamma": 0.006, "vega": 0.5062, "theta": -0.0672, "rho": -0.2985, "theo": 14.2443, "change": -3.3, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T11:00:49", "percent_change": -17.9348, "prev_day_close": 18.3999996185303}, {"option": "HWM270416C00210000", "bid": 26.6, "bid_size": 67.0, "ask": 29.9, "ask_size": 32.0, "iv": 0.4115, "open_interest": 32.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0064, "vega": 0.5397, "theta": -0.067, "rho": 0.4635, "theo": 28.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T14:05:42", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "HWM270416P00210000", "bid": 17.2, "bid_size": 17.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.4178, "open_interest": 25.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0066, "vega": 0.5413, "theta": -0.071, "rho": -0.3525, "theo": 18.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T11:18:49", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HWM270416C00220000", "bid": 22.0, "bid_size": 45.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.4113, "open_interest": 133.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0068, "vega": 0.5613, "theta": -0.0696, "rho": 0.4227, "theo": 23.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-11-04T13:27:39", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HWM270416P00220000", "bid": 21.3, "bid_size": 5.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.4037, "open_interest": 26.0, "volume": 0.0, "delta": -0.453, "gamma": 0.007, "vega": 0.5604, "theta": -0.0728, "rho": -0.4039, "theo": 23.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T11:04:01", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "HWM270416C00230000", "bid": 17.4, "bid_size": 26.0, "ask": 20.6, "ask_size": 17.0, "iv": 0.4036, "open_interest": 67.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0069, "vega": 0.5674, "theta": -0.0702, "rho": 0.3792, "theo": 19.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T11:08:54", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "HWM270416P00230000", "bid": 26.9, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.4032, "open_interest": 74.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0073, "vega": 0.5618, "theta": -0.0726, "rho": -0.449, "theo": 28.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-03T13:57:22", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "HWM270416C00240000", "bid": 13.5, "bid_size": 6.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.397, "open_interest": 10.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0068, "vega": 0.5583, "theta": -0.0688, "rho": 0.3343, "theo": 15.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-30T09:31:10", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "HWM270416P00240000", "bid": 33.1, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.3931, "open_interest": 31.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0073, "vega": 0.5463, "theta": -0.0706, "rho": -0.4825, "theo": 35.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.08, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "HWM270416C00250000", "bid": 10.4, "bid_size": 15.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3917, "open_interest": 29.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0066, "vega": 0.536, "theta": -0.0658, "rho": 0.2902, "theo": 12.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T10:22:10", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HWM270416P00250000", "bid": 39.8, "bid_size": 5.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.3917, "open_interest": 25.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0072, "vega": 0.5156, "theta": -0.0671, "rho": -0.5039, "theo": 42.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.84, "last_trade_time": "2026-10-22T15:58:48", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "HWM270416C00260000", "bid": 7.6, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.3898, "open_interest": 13.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0062, "vega": 0.5032, "theta": -0.0615, "rho": 0.2483, "theo": 9.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T10:58:10", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HWM270416P00260000", "bid": 47.5, "bid_size": 5.0, "ask": 51.2, "ask_size": 5.0, "iv": 0.389, "open_interest": 2.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0069, "vega": 0.4715, "theta": -0.0623, "rho": -0.5075, "theo": 49.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-27T14:56:41", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "HWM270416C00270000", "bid": 5.4, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.3789, "open_interest": 8.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0058, "vega": 0.4631, "theta": -0.0564, "rho": 0.2099, "theo": 7.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:57:42", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HWM270416P00270000", "bid": 55.6, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0065, "vega": 0.417, "theta": -0.0568, "rho": -0.4971, "theo": 57.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-21T10:09:47", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "HWM270416C00280000", "bid": 4.6, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3836, "open_interest": 3.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0052, "vega": 0.419, "theta": -0.0508, "rho": 0.1756, "theo": 6.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T10:08:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HWM270416P00280000", "bid": 63.9, "bid_size": 5.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0061, "vega": 0.353, "theta": -0.0509, "rho": -0.4544, "theo": 66.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "HWM270416C00290000", "bid": 3.6, "bid_size": 5.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.3891, "open_interest": 13.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0046, "vega": 0.3734, "theta": -0.045, "rho": 0.1456, "theo": 4.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:54:36", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "HWM270416P00290000", "bid": 73.2, "bid_size": 5.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0056, "vega": 0.2841, "theta": -0.0451, "rho": -0.3885, "theo": 75.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "HWM270416C00300000", "bid": 2.0, "bid_size": 21.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.3751, "open_interest": 30.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0041, "vega": 0.3281, "theta": -0.0394, "rho": 0.1197, "theo": 3.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-26T09:56:32", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HWM270416P00300000", "bid": 82.6, "bid_size": 13.0, "ask": 86.2, "ask_size": 11.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0052, "vega": 0.2122, "theta": -0.038, "rho": -0.3164, "theo": 84.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.01, "last_trade_time": "2026-08-31T13:39:24", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "HWM270416C00310000", "bid": 1.9, "bid_size": 18.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3843, "open_interest": 18.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0035, "vega": 0.285, "theta": -0.0341, "rho": 0.0977, "theo": 2.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T10:05:24", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "HWM270416P00310000", "bid": 92.2, "bid_size": 9.0, "ask": 95.9, "ask_size": 11.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.005, "vega": 0.1374, "theta": -0.033, "rho": -0.2232, "theo": 93.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "HWM270416C00320000", "bid": 0.45, "bid_size": 21.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.003, "vega": 0.2455, "theta": -0.0293, "rho": 0.0794, "theo": 2.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:16:08", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "HWM270416P00320000", "bid": 101.8, "bid_size": 5.0, "ask": 105.7, "ask_size": 5.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0037, "vega": 0.0649, "theta": -0.0391, "rho": -0.1144, "theo": 103.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "HWM270416C00330000", "bid": 0.1, "bid_size": 42.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0026, "vega": 0.2096, "theta": -0.0249, "rho": 0.0643, "theo": 1.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HWM270416P00330000", "bid": 111.8, "bid_size": 5.0, "ask": 115.7, "ask_size": 5.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0012, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 113.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "HWM270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0022, "vega": 0.1776, "theta": -0.021, "rho": 0.0518, "theo": 1.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HWM270416P00340000", "bid": 121.7, "bid_size": 5.0, "ask": 125.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 123.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "HWM270416C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0018, "vega": 0.15, "theta": -0.0177, "rho": 0.0417, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 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": "HWM270416P00350000", "bid": 131.7, "bid_size": 1.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 133.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "HWM270416C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.433, "open_interest": 4.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0015, "vega": 0.1257, "theta": -0.0148, "rho": 0.0335, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T10:58:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM270416P00360000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 143.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.4, "last_trade_time": "2026-09-01T13:46:29", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "HWM270416C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4482, "open_interest": 3.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0013, "vega": 0.1053, "theta": -0.0123, "rho": 0.0268, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T10:56:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM270416P00370000", "bid": 151.7, "bid_size": 5.0, "ask": 155.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 153.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "HWM270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0011, "vega": 0.0877, "theta": -0.0103, "rho": 0.0215, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HWM270416P00380000", "bid": 161.7, "bid_size": 5.0, "ask": 165.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 163.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "HWM270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0009, "vega": 0.0731, "theta": -0.0085, "rho": 0.0173, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM270416P00390000", "bid": 171.7, "bid_size": 5.0, "ask": 175.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.200004577637}, {"option": "HWM270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.4924, "open_interest": 5.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0007, "vega": 0.0607, "theta": -0.0071, "rho": 0.0139, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-25T09:31:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HWM270416P00400000", "bid": 181.7, "bid_size": 5.0, "ask": 185.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 183.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.199996948242}, {"option": "HWM270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.5063, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0006, "vega": 0.0504, "theta": -0.0058, "rho": 0.0111, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T14:46:11", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM270416P00410000", "bid": 191.7, "bid_size": 5.0, "ask": 195.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 193.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "HWM270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0005, "vega": 0.0418, "theta": -0.0048, "rho": 0.0089, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HWM270416P00420000", "bid": 201.7, "bid_size": 2.0, "ask": 205.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 203.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "HWM270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4669, "open_interest": 2.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.0347, "theta": -0.004, "rho": 0.0072, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T14:19:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HWM270416P00430000", "bid": 211.7, "bid_size": 5.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 213.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "HWM270617C00110000", "bid": 108.1, "bid_size": 5.0, "ask": 112.2, "ask_size": 5.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0007, "vega": 0.1091, "theta": 0.0, "rho": 0.6076, "theo": 110.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "HWM270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0007, "vega": 0.1099, "theta": -0.0127, "rho": -0.0404, "theo": 1.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HWM270617C00115000", "bid": 103.5, "bid_size": 8.0, "ask": 107.1, "ask_size": 9.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0009, "vega": 0.1275, "theta": 0.0, "rho": 0.6281, "theo": 105.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "HWM270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0009, "vega": 0.129, "theta": -0.0146, "rho": -0.0489, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "HWM270617C00120000", "bid": 98.9, "bid_size": 20.0, "ask": 102.6, "ask_size": 29.0, "iv": 0.4895, "open_interest": 55.0, "volume": 0.0, "delta": 0.96, "gamma": 0.001, "vega": 0.1477, "theta": 0.0, "rho": 0.647, "theo": 101.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.95, "last_trade_time": "2026-09-21T14:29:01", "percent_change": 0.0, "prev_day_close": 91.6999969482422}, {"option": "HWM270617P00120000", "bid": 0.25, "bid_size": 8.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": -0.041, "gamma": 0.001, "vega": 0.149, "theta": -0.0167, "rho": -0.0584, "theo": 1.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "HWM270617C00125000", "bid": 94.3, "bid_size": 5.0, "ask": 98.3, "ask_size": 5.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0012, "vega": 0.1698, "theta": 0.0, "rho": 0.6646, "theo": 96.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "HWM270617P00125000", "bid": 0.25, "bid_size": 15.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0012, "vega": 0.172, "theta": -0.0189, "rho": -0.0695, "theo": 1.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HWM270617C00130000", "bid": 89.8, "bid_size": 5.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0014, "vega": 0.1939, "theta": -0.0022, "rho": 0.6801, "theo": 92.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "HWM270617P00130000", "bid": 0.8, "bid_size": 31.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0014, "vega": 0.1957, "theta": -0.0213, "rho": -0.0821, "theo": 2.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HWM270617C00135000", "bid": 85.4, "bid_size": 5.0, "ask": 89.2, "ask_size": 5.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0016, "vega": 0.2195, "theta": -0.0056, "rho": 0.694, "theo": 87.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "HWM270617P00135000", "bid": 1.3, "bid_size": 18.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.4792, "open_interest": 32.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0016, "vega": 0.2216, "theta": -0.0238, "rho": -0.0962, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-05T11:24:30", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "HWM270617C00140000", "bid": 81.1, "bid_size": 6.0, "ask": 84.8, "ask_size": 6.0, "iv": 0.4668, "open_interest": 4.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0018, "vega": 0.2471, "theta": -0.0092, "rho": 0.7056, "theo": 83.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-10-07T15:52:09", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "HWM270617P00140000", "bid": 1.45, "bid_size": 31.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.465, "open_interest": 7.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0018, "vega": 0.2495, "theta": -0.0264, "rho": -0.1122, "theo": 3.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:50:36", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HWM270617C00145000", "bid": 76.8, "bid_size": 6.0, "ask": 80.8, "ask_size": 6.0, "iv": 0.4664, "open_interest": 4.0, "volume": 0.0, "delta": 0.91, "gamma": 0.002, "vega": 0.2756, "theta": -0.0129, "rho": 0.7153, "theo": 79.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.75, "last_trade_time": "2026-07-16T13:49:48", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "HWM270617P00145000", "bid": 1.95, "bid_size": 35.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.4622, "open_interest": 35.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0021, "vega": 0.2779, "theta": -0.0292, "rho": -0.1298, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:24:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "HWM270617C00150000", "bid": 72.7, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0023, "vega": 0.3058, "theta": -0.0166, "rho": 0.7225, "theo": 74.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.6, "last_trade_time": "2026-10-26T13:06:47", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "HWM270617P00150000", "bid": 3.3, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.4688, "open_interest": 2.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0023, "vega": 0.3092, "theta": -0.032, "rho": -0.1492, "theo": 4.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T15:48:25", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "HWM270617C00155000", "bid": 68.6, "bid_size": 5.0, "ask": 72.4, "ask_size": 5.0, "iv": 0.4555, "open_interest": 2.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0026, "vega": 0.3366, "theta": -0.0204, "rho": 0.7274, "theo": 70.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.08, "last_trade_time": "2026-10-21T14:30:35", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "HWM270617P00155000", "bid": 4.0, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0026, "vega": 0.3399, "theta": -0.0348, "rho": -0.1704, "theo": 5.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "HWM270617C00160000", "bid": 64.7, "bid_size": 5.0, "ask": 68.6, "ask_size": 5.0, "iv": 0.4548, "open_interest": 6.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0028, "vega": 0.368, "theta": -0.0241, "rho": 0.7301, "theo": 66.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-10-21T14:30:35", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "HWM270617P00160000", "bid": 4.8, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.4575, "open_interest": 5.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0029, "vega": 0.373, "theta": -0.0377, "rho": -0.1939, "theo": 6.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-10-23T10:21:27", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HWM270617C00165000", "bid": 60.8, "bid_size": 5.0, "ask": 64.8, "ask_size": 5.0, "iv": 0.451, "open_interest": 4.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0031, "vega": 0.3998, "theta": -0.0278, "rho": 0.7299, "theo": 62.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-10-15T15:27:11", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "HWM270617P00165000", "bid": 5.9, "bid_size": 5.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.454, "open_interest": 34.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0032, "vega": 0.4038, "theta": -0.0405, "rho": -0.2181, "theo": 7.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-23T11:28:50", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "HWM270617C00170000", "bid": 57.1, "bid_size": 20.0, "ask": 61.0, "ask_size": 19.0, "iv": 0.447, "open_interest": 12.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0034, "vega": 0.4311, "theta": -0.0315, "rho": 0.7278, "theo": 59.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-26T10:53:35", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "HWM270617P00170000", "bid": 7.4, "bid_size": 23.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.4549, "open_interest": 57.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0035, "vega": 0.4359, "theta": -0.0433, "rho": -0.2442, "theo": 8.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:10:28", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HWM270617C00175000", "bid": 53.5, "bid_size": 31.0, "ask": 57.5, "ask_size": 17.0, "iv": 0.4449, "open_interest": 5.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0037, "vega": 0.4623, "theta": -0.035, "rho": 0.7227, "theo": 55.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-29T14:41:52", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "HWM270617P00175000", "bid": 8.2, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.445, "open_interest": 9.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0038, "vega": 0.4673, "theta": -0.0459, "rho": -0.2725, "theo": 9.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T13:47:25", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "HWM270617C00180000", "bid": 50.2, "bid_size": 6.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.4423, "open_interest": 5.0, "volume": 0.0, "delta": 0.785, "gamma": 0.004, "vega": 0.4921, "theta": -0.0383, "rho": 0.7156, "theo": 51.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-10-29T10:47:29", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "HWM270617P00180000", "bid": 9.7, "bid_size": 26.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.4417, "open_interest": 14.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0041, "vega": 0.4964, "theta": -0.0484, "rho": -0.3012, "theo": 10.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T12:58:26", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HWM270617C00185000", "bid": 47.1, "bid_size": 9.0, "ask": 49.9, "ask_size": 9.0, "iv": 0.4354, "open_interest": 2.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0042, "vega": 0.5209, "theta": -0.0415, "rho": 0.7059, "theo": 48.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-03T10:46:40", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "HWM270617P00185000", "bid": 11.5, "bid_size": 14.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.4416, "open_interest": 25.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0044, "vega": 0.5261, "theta": -0.0508, "rho": -0.3314, "theo": 12.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T14:29:00", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "HWM270617C00190000", "bid": 44.0, "bid_size": 38.0, "ask": 46.7, "ask_size": 30.0, "iv": 0.4338, "open_interest": 21.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0045, "vega": 0.5479, "theta": -0.0445, "rho": 0.6939, "theo": 45.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T13:24:19", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "HWM270617P00190000", "bid": 13.1, "bid_size": 12.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.438, "open_interest": 8.0, "volume": 3.0, "delta": -0.2692, "gamma": 0.0046, "vega": 0.5527, "theta": -0.0529, "rho": -0.3629, "theo": 14.1062, "change": -3.3, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:30:06", "percent_change": -18.6441, "prev_day_close": 17.6999998092651}, {"option": "HWM270617C00195000", "bid": 41.0, "bid_size": 26.0, "ask": 43.6, "ask_size": 9.0, "iv": 0.4316, "open_interest": 2.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0047, "vega": 0.5726, "theta": -0.0471, "rho": 0.6802, "theo": 42.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-10-22T09:40:48", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "HWM270617P00195000", "bid": 14.7, "bid_size": 28.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.433, "open_interest": 37.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0049, "vega": 0.5781, "theta": -0.0548, "rho": -0.3938, "theo": 15.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "HWM270617C00200000", "bid": 37.9, "bid_size": 36.0, "ask": 40.6, "ask_size": 28.0, "iv": 0.4272, "open_interest": 19.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.005, "vega": 0.5953, "theta": -0.0495, "rho": 0.6639, "theo": 39.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.47, "last_trade_time": "2026-11-03T10:01:25", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "HWM270617P00200000", "bid": 16.7, "bid_size": 26.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.43, "open_interest": 33.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0052, "vega": 0.5993, "theta": -0.0564, "rho": -0.4269, "theo": 17.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T10:45:21", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HWM270617C00210000", "bid": 32.2, "bid_size": 45.0, "ask": 35.0, "ask_size": 31.0, "iv": 0.4195, "open_interest": 36.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0053, "vega": 0.632, "theta": -0.0534, "rho": 0.6271, "theo": 33.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.11, "last_trade_time": "2026-11-03T15:36:29", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "HWM270617P00210000", "bid": 21.0, "bid_size": 24.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.4191, "open_interest": 30.0, "volume": 1.0, "delta": -0.3786, "gamma": 0.0056, "vega": 0.6344, "theta": -0.0589, "rho": -0.4902, "theo": 22.077, "change": -4.3, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T15:33:22", "percent_change": -16.3498, "prev_day_close": 26.3000001907349}, {"option": "HWM270617C00220000", "bid": 27.7, "bid_size": 28.0, "ask": 30.1, "ask_size": 277.0, "iv": 0.4184, "open_interest": 379.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0056, "vega": 0.6565, "theta": -0.056, "rho": 0.5847, "theo": 28.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T10:58:02", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "HWM270617P00220000", "bid": 25.8, "bid_size": 20.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.4162, "open_interest": 37.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.006, "vega": 0.6554, "theta": -0.06, "rho": -0.5487, "theo": 26.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T15:15:14", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "HWM270617C00230000", "bid": 22.4, "bid_size": 53.0, "ask": 25.6, "ask_size": 76.0, "iv": 0.4064, "open_interest": 75.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0058, "vega": 0.6682, "theta": -0.0573, "rho": 0.5382, "theo": 24.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T15:22:21", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "HWM270617P00230000", "bid": 31.0, "bid_size": 17.0, "ask": 33.7, "ask_size": 12.0, "iv": 0.4078, "open_interest": 25.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0062, "vega": 0.6622, "theta": -0.06, "rho": -0.5992, "theo": 32.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-10-28T11:33:06", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "HWM270617C00240000", "bid": 18.9, "bid_size": 40.0, "ask": 21.6, "ask_size": 58.0, "iv": 0.404, "open_interest": 54.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0058, "vega": 0.667, "theta": -0.0574, "rho": 0.4892, "theo": 20.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T14:58:30", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "HWM270617P00240000", "bid": 36.9, "bid_size": 15.0, "ask": 39.7, "ask_size": 14.0, "iv": 0.4015, "open_interest": 42.0, "volume": 2.0, "delta": -0.5558, "gamma": 0.0063, "vega": 0.6534, "theta": -0.0587, "rho": -0.6437, "theo": 38.5282, "change": -4.9, "open": 39.8, "high": 39.8, "low": 39.8, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T10:44:53", "percent_change": -10.962, "prev_day_close": 44.6999988555908}, {"option": "HWM270617C00250000", "bid": 15.0, "bid_size": 306.0, "ask": 18.5, "ask_size": 427.0, "iv": 0.3982, "open_interest": 664.0, "volume": 5.0, "delta": 0.4151, "gamma": 0.0058, "vega": 0.6542, "theta": -0.0562, "rho": 0.4401, "theo": 16.9529, "change": 3.48, "open": 16.7, "high": 16.88, "low": 16.7, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-11-09T13:55:17", "percent_change": 25.9701, "prev_day_close": 13.4000000953674}, {"option": "HWM270617P00250000", "bid": 43.5, "bid_size": 20.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.3979, "open_interest": 9.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0064, "vega": 0.6314, "theta": -0.0564, "rho": -0.6764, "theo": 45.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-13T11:40:34", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "HWM270617C00260000", "bid": 12.1, "bid_size": 141.0, "ask": 15.1, "ask_size": 49.0, "iv": 0.3907, "open_interest": 49.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0056, "vega": 0.6312, "theta": -0.0542, "rho": 0.392, "theo": 14.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T15:31:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HWM270617P00260000", "bid": 50.6, "bid_size": 10.0, "ask": 53.5, "ask_size": 20.0, "iv": 0.3933, "open_interest": 29.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0063, "vega": 0.5926, "theta": -0.0532, "rho": -0.6874, "theo": 52.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.76, "last_trade_time": "2026-10-26T14:27:38", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "HWM270617C00270000", "bid": 9.5, "bid_size": 197.0, "ask": 12.6, "ask_size": 77.0, "iv": 0.3859, "open_interest": 81.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0054, "vega": 0.5996, "theta": -0.0513, "rho": 0.3453, "theo": 11.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T12:39:58", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "HWM270617P00270000", "bid": 57.9, "bid_size": 21.0, "ask": 61.3, "ask_size": 21.0, "iv": 0.3881, "open_interest": 22.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0062, "vega": 0.5463, "theta": -0.0493, "rho": -0.6771, "theo": 59.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-31T15:16:21", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HWM270617C00280000", "bid": 7.5, "bid_size": 54.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3786, "open_interest": 45.0, "volume": 6.0, "delta": 0.2757, "gamma": 0.005, "vega": 0.5617, "theta": -0.0479, "rho": 0.3015, "theo": 9.5296, "change": 2.2, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:31:04", "percent_change": 30.9859, "prev_day_close": 7.09999990463257}, {"option": "HWM270617P00280000", "bid": 66.0, "bid_size": 15.0, "ask": 69.2, "ask_size": 18.0, "iv": 0.3826, "open_interest": 9.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.006, "vega": 0.4872, "theta": -0.0449, "rho": -0.6506, "theo": 68.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.47, "last_trade_time": "2026-09-30T14:14:31", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "HWM270617C00290000", "bid": 6.7, "bid_size": 12.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.3858, "open_interest": 17.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0047, "vega": 0.52, "theta": -0.0442, "rho": 0.2616, "theo": 7.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:00:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HWM270617P00290000", "bid": 74.5, "bid_size": 12.0, "ask": 77.6, "ask_size": 16.0, "iv": 0.3773, "open_interest": 7.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0058, "vega": 0.4192, "theta": -0.04, "rho": -0.6028, "theo": 76.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-11-02T10:02:42", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "HWM270617C00300000", "bid": 4.4, "bid_size": 24.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.3801, "open_interest": 29.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0043, "vega": 0.4755, "theta": -0.0402, "rho": 0.2249, "theo": 6.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:34:23", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HWM270617P00300000", "bid": 83.3, "bid_size": 5.0, "ask": 87.3, "ask_size": 5.0, "iv": 0.3844, "open_interest": 12.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0055, "vega": 0.3434, "theta": -0.0356, "rho": -0.5184, "theo": 85.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-11-02T10:02:24", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "HWM270617C00310000", "bid": 4.1, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.3905, "open_interest": 21.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0039, "vega": 0.4306, "theta": -0.0362, "rho": 0.1922, "theo": 5.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-07T15:55:29", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "HWM270617P00310000", "bid": 92.7, "bid_size": 12.0, "ask": 96.6, "ask_size": 6.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0053, "vega": 0.2622, "theta": -0.0303, "rho": -0.416, "theo": 94.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.94, "last_trade_time": "2026-08-20T09:53:09", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "HWM270617C00320000", "bid": 2.25, "bid_size": 7.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3749, "open_interest": 17.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0035, "vega": 0.3866, "theta": -0.0324, "rho": 0.1635, "theo": 4.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-05T15:03:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "HWM270617P00320000", "bid": 102.3, "bid_size": 10.0, "ask": 106.1, "ask_size": 8.0, "iv": 0.3916, "open_interest": 7.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0054, "vega": 0.1857, "theta": -0.0226, "rho": -0.3202, "theo": 104.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.62, "last_trade_time": "2026-07-29T15:56:50", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "HWM270617C00330000", "bid": 1.75, "bid_size": 5.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.3801, "open_interest": 9.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0031, "vega": 0.3437, "theta": -0.0287, "rho": 0.138, "theo": 3.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T15:50:03", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "HWM270617P00330000", "bid": 111.8, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0041, "vega": 0.0856, "theta": -0.0241, "rho": -0.1526, "theo": 113.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-10-23T09:33:16", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "HWM270617C00340000", "bid": 1.15, "bid_size": 34.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.382, "open_interest": 21.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0028, "vega": 0.304, "theta": -0.0252, "rho": 0.1163, "theo": 2.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-08T14:14:04", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "HWM270617P00340000", "bid": 121.7, "bid_size": 5.0, "ask": 125.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0014, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 123.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "HWM270617C00350000", "bid": 0.65, "bid_size": 25.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.386, "open_interest": 36.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0024, "vega": 0.2666, "theta": -0.022, "rho": 0.0975, "theo": 2.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-09T10:54:41", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "HWM270617P00350000", "bid": 131.7, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 133.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "HWM270617C00360000", "bid": 0.45, "bid_size": 21.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.3912, "open_interest": 10.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0021, "vega": 0.2329, "theta": -0.0191, "rho": 0.0815, "theo": 1.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-15T10:35:03", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "HWM270617P00360000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 143.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "HWM270617C00370000", "bid": 0.15, "bid_size": 19.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.3965, "open_interest": 4.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0018, "vega": 0.2021, "theta": -0.0165, "rho": 0.0679, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-31T09:31:17", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HWM270617P00370000", "bid": 151.7, "bid_size": 5.0, "ask": 155.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 153.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "HWM270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.406, "open_interest": 2.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0016, "vega": 0.1749, "theta": -0.0142, "rho": 0.0565, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-31T09:31:18", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HWM270617P00380000", "bid": 161.7, "bid_size": 5.0, "ask": 165.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 163.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "HWM270617C00390000", "bid": 0.35, "bid_size": 47.0, "ask": 3.0, "ask_size": 54.0, "iv": 0.4246, "open_interest": 9.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0014, "vega": 0.1506, "theta": -0.0122, "rho": 0.0469, "theo": 0.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:27:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM270617P00390000", "bid": 171.7, "bid_size": 2.0, "ask": 175.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 173.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.200004577637}, {"option": "HWM270617C00400000", "bid": 0.05, "bid_size": 15.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0012, "vega": 0.1295, "theta": -0.0104, "rho": 0.0388, "theo": 0.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-07T13:42:15", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "HWM270617P00400000", "bid": 181.9, "bid_size": 1.0, "ask": 185.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 183.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.150001525879}, {"option": "HWM270617C00410000", "bid": 0.15, "bid_size": 43.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.441, "open_interest": 3.0, "volume": 0.0, "delta": 0.028, "gamma": 0.001, "vega": 0.1107, "theta": -0.0089, "rho": 0.0321, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:23:21", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HWM270617P00410000", "bid": 191.7, "bid_size": 1.0, "ask": 195.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 193.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.200004577637}, {"option": "HWM270617C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0008, "vega": 0.0948, "theta": -0.0076, "rho": 0.0266, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HWM270617P00420000", "bid": 201.7, "bid_size": 1.0, "ask": 205.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 203.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "HWM270617C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.431, "open_interest": 3.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0007, "vega": 0.0807, "theta": -0.0064, "rho": 0.022, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-08-24T12:04:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HWM270617P00430000", "bid": 211.7, "bid_size": 1.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 213.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "HWM270917C00105000", "bid": 114.0, "bid_size": 23.0, "ask": 118.1, "ask_size": 5.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0007, "vega": 0.1434, "theta": 0.0, "rho": 0.7953, "theo": 116.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "HWM270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0007, "vega": 0.1451, "theta": -0.0112, "rho": -0.0661, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM270917C00110000", "bid": 109.6, "bid_size": 10.0, "ask": 113.7, "ask_size": 7.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0008, "vega": 0.1662, "theta": 0.0, "rho": 0.8222, "theo": 112.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.550003051758}, {"option": "HWM270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0008, "vega": 0.1679, "theta": -0.0129, "rho": -0.0792, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "HWM270917C00115000", "bid": 105.0, "bid_size": 25.0, "ask": 109.2, "ask_size": 15.0, "iv": 0.4646, "open_interest": 2.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.001, "vega": 0.1908, "theta": 0.0, "rho": 0.8472, "theo": 107.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.6, "last_trade_time": "2026-09-23T14:09:12", "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "HWM270917P00115000", "bid": 0.3, "bid_size": 22.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.001, "vega": 0.1931, "theta": -0.0146, "rho": -0.094, "theo": 2.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "HWM270917C00120000", "bid": 101.0, "bid_size": 9.0, "ask": 104.9, "ask_size": 6.0, "iv": 0.4734, "open_interest": 2.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0011, "vega": 0.2174, "theta": -0.0014, "rho": 0.8699, "theo": 103.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-18T10:09:33", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "HWM270917P00120000", "bid": 0.85, "bid_size": 21.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0011, "vega": 0.2197, "theta": -0.0165, "rho": -0.1105, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "HWM270917C00125000", "bid": 96.5, "bid_size": 11.0, "ask": 100.7, "ask_size": 6.0, "iv": 0.4678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0013, "vega": 0.2453, "theta": -0.004, "rho": 0.8906, "theo": 98.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-10-23T10:29:37", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "HWM270917P00125000", "bid": 1.25, "bid_size": 27.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.4612, "open_interest": 1.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0013, "vega": 0.248, "theta": -0.0185, "rho": -0.1289, "theo": 3.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "HWM270917C00130000", "bid": 92.5, "bid_size": 6.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0014, "vega": 0.2752, "theta": -0.0066, "rho": 0.9086, "theo": 94.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.05, "last_trade_time": "2026-10-23T10:29:37", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "HWM270917P00130000", "bid": 1.9, "bid_size": 21.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0015, "vega": 0.2783, "theta": -0.0205, "rho": -0.1497, "theo": 3.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "HWM270917C00135000", "bid": 88.0, "bid_size": 11.0, "ask": 92.3, "ask_size": 6.0, "iv": 0.4589, "open_interest": 1.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0016, "vega": 0.306, "theta": -0.0094, "rho": 0.9243, "theo": 90.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-09-09T13:25:38", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "HWM270917P00135000", "bid": 2.4, "bid_size": 21.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.4642, "open_interest": 4.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0016, "vega": 0.3097, "theta": -0.0226, "rho": -0.1721, "theo": 4.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:01:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HWM270917C00140000", "bid": 84.0, "bid_size": 10.0, "ask": 88.4, "ask_size": 5.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0018, "vega": 0.3381, "theta": -0.0122, "rho": 0.9375, "theo": 86.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "HWM270917P00140000", "bid": 3.4, "bid_size": 43.0, "ask": 5.7, "ask_size": 43.0, "iv": 0.4519, "open_interest": 3.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0018, "vega": 0.3427, "theta": -0.0248, "rho": -0.1966, "theo": 4.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T14:46:57", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HWM270917C00145000", "bid": 80.0, "bid_size": 11.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.4572, "open_interest": 2.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.002, "vega": 0.3712, "theta": -0.0149, "rho": 0.9478, "theo": 82.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.34, "last_trade_time": "2026-10-20T10:35:26", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "HWM270917P00145000", "bid": 4.1, "bid_size": 36.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.4567, "open_interest": 51.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0021, "vega": 0.376, "theta": -0.027, "rho": -0.223, "theo": 5.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-10-23T13:06:40", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "HWM270917C00150000", "bid": 76.1, "bid_size": 5.0, "ask": 80.3, "ask_size": 5.0, "iv": 0.45, "open_interest": 2.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0022, "vega": 0.4044, "theta": -0.0177, "rho": 0.9558, "theo": 78.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.49, "last_trade_time": "2026-10-20T10:35:26", "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "HWM270917P00150000", "bid": 4.8, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.4502, "open_interest": 2.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0023, "vega": 0.4097, "theta": -0.0292, "rho": -0.2507, "theo": 6.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-28T09:47:37", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "HWM270917C00155000", "bid": 72.5, "bid_size": 5.0, "ask": 76.4, "ask_size": 5.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0024, "vega": 0.4383, "theta": -0.0205, "rho": 0.9608, "theo": 74.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-09-02T14:55:52", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "HWM270917P00155000", "bid": 5.7, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0025, "vega": 0.4439, "theta": -0.0314, "rho": -0.2821, "theo": 7.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HWM270917C00160000", "bid": 68.7, "bid_size": 5.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0026, "vega": 0.4719, "theta": -0.0232, "rho": 0.9632, "theo": 70.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "HWM270917P00160000", "bid": 6.9, "bid_size": 5.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.4447, "open_interest": 2.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0027, "vega": 0.4782, "theta": -0.0335, "rho": -0.3137, "theo": 8.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-23T14:51:45", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HWM270917C00165000", "bid": 65.0, "bid_size": 10.0, "ask": 69.6, "ask_size": 5.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0028, "vega": 0.5051, "theta": -0.0259, "rho": 0.9632, "theo": 67.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "HWM270917P00165000", "bid": 8.1, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.4433, "open_interest": 33.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0029, "vega": 0.5121, "theta": -0.0356, "rho": -0.348, "theo": 9.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-10-23T13:06:40", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HWM270917C00170000", "bid": 61.8, "bid_size": 5.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.4441, "open_interest": 1.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.003, "vega": 0.5381, "theta": -0.0285, "rho": 0.96, "theo": 63.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.11, "last_trade_time": "2026-09-09T11:51:22", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "HWM270917P00170000", "bid": 9.1, "bid_size": 12.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4369, "open_interest": 3.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0032, "vega": 0.5448, "theta": -0.0377, "rho": -0.3821, "theo": 11.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-22T13:16:44", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HWM270917C00175000", "bid": 58.4, "bid_size": 5.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.4408, "open_interest": 1.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0032, "vega": 0.5696, "theta": -0.031, "rho": 0.9548, "theo": 60.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-09-23T14:17:50", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "HWM270917P00175000", "bid": 11.0, "bid_size": 5.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.4378, "open_interest": 1.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0034, "vega": 0.5768, "theta": -0.0396, "rho": -0.4177, "theo": 12.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-09T09:33:15", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "HWM270917C00180000", "bid": 55.1, "bid_size": 19.0, "ask": 59.1, "ask_size": 18.0, "iv": 0.4359, "open_interest": 25.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0034, "vega": 0.6001, "theta": -0.0333, "rho": 0.947, "theo": 56.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-10-20T13:14:07", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "HWM270917P00180000", "bid": 12.6, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4354, "open_interest": 13.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0036, "vega": 0.6082, "theta": -0.0414, "rho": -0.4569, "theo": 14.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-10-22T10:07:04", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "HWM270917C00185000", "bid": 51.8, "bid_size": 15.0, "ask": 56.0, "ask_size": 19.0, "iv": 0.4326, "open_interest": 7.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0036, "vega": 0.6292, "theta": -0.0355, "rho": 0.9364, "theo": 53.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-10-27T09:47:25", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "HWM270917P00185000", "bid": 13.8, "bid_size": 4.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.4292, "open_interest": 85.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0038, "vega": 0.6369, "theta": -0.0432, "rho": -0.4954, "theo": 15.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-23T15:44:24", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "HWM270917C00190000", "bid": 48.7, "bid_size": 22.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.4254, "open_interest": 36.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0038, "vega": 0.6562, "theta": -0.0376, "rho": 0.9243, "theo": 50.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-28T14:44:12", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "HWM270917P00190000", "bid": 15.4, "bid_size": 5.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.4245, "open_interest": 33.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.004, "vega": 0.6631, "theta": -0.0447, "rho": -0.5319, "theo": 17.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-30T15:11:00", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "HWM270917C00195000", "bid": 46.4, "bid_size": 33.0, "ask": 49.9, "ask_size": 51.0, "iv": 0.4309, "open_interest": 25.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.004, "vega": 0.6815, "theta": -0.0394, "rho": 0.9096, "theo": 47.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-04T13:51:17", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "HWM270917P00195000", "bid": 17.5, "bid_size": 27.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.4211, "open_interest": 52.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0042, "vega": 0.6884, "theta": -0.0461, "rho": -0.5727, "theo": 19.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-11-05T11:07:17", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "HWM270917C00200000", "bid": 43.6, "bid_size": 31.0, "ask": 47.0, "ask_size": 38.0, "iv": 0.428, "open_interest": 9.0, "volume": 3.0, "delta": 0.6901, "gamma": 0.0042, "vega": 0.7045, "theta": -0.0412, "rho": 0.8928, "theo": 44.8824, "change": 7.65, "open": 45.9, "high": 45.9, "low": 45.9, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 20.0, "prev_day_close": 38.25}, {"option": "HWM270917P00200000", "bid": 19.5, "bid_size": 15.0, "ask": 22.9, "ask_size": 9.0, "iv": 0.4175, "open_interest": 17.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0044, "vega": 0.7108, "theta": -0.0474, "rho": -0.6113, "theo": 21.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-11-06T13:38:55", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HWM270917C00210000", "bid": 37.3, "bid_size": 41.0, "ask": 41.5, "ask_size": 32.0, "iv": 0.415, "open_interest": 5.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0044, "vega": 0.7432, "theta": -0.044, "rho": 0.8548, "theo": 39.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T10:46:38", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "HWM270917P00210000", "bid": 23.7, "bid_size": 1.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.4257, "open_interest": 16.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0048, "vega": 0.7472, "theta": -0.0494, "rho": -0.6862, "theo": 25.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.82, "last_trade_time": "2026-10-27T12:37:49", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "HWM270917C00220000", "bid": 32.9, "bid_size": 24.0, "ask": 36.6, "ask_size": 25.0, "iv": 0.4132, "open_interest": 11.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0047, "vega": 0.7716, "theta": -0.0461, "rho": 0.8109, "theo": 34.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.01, "last_trade_time": "2026-11-04T10:36:46", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "HWM270917P00220000", "bid": 28.6, "bid_size": 5.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.4074, "open_interest": 3.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.005, "vega": 0.7718, "theta": -0.0506, "rho": -0.7585, "theo": 30.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-07T15:18:08", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "HWM270917C00230000", "bid": 28.6, "bid_size": 29.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.4096, "open_interest": 33.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0048, "vega": 0.7892, "theta": -0.0474, "rho": 0.7619, "theo": 30.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-03T11:01:02", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "HWM270917P00230000", "bid": 34.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.4041, "open_interest": 11.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0053, "vega": 0.7836, "theta": -0.0512, "rho": -0.8216, "theo": 36.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-10-06T13:53:33", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "HWM270917C00240000", "bid": 25.4, "bid_size": 12.0, "ask": 28.3, "ask_size": 22.0, "iv": 0.4105, "open_interest": 9.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0049, "vega": 0.7962, "theta": -0.0479, "rho": 0.7112, "theo": 26.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T10:23:09", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HWM270917P00240000", "bid": 40.3, "bid_size": 9.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.4011, "open_interest": 2.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0054, "vega": 0.7822, "theta": -0.051, "rho": -0.8746, "theo": 42.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-07T10:17:16", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "HWM270917C00250000", "bid": 20.8, "bid_size": 27.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.3974, "open_interest": 9.0, "volume": 2.0, "delta": 0.462, "gamma": 0.0049, "vega": 0.7929, "theta": -0.0477, "rho": 0.658, "theo": 22.7962, "change": 4.8, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T15:20:01", "percent_change": 26.087, "prev_day_close": 18.3999996185303}, {"option": "HWM270917P00250000", "bid": 46.4, "bid_size": 24.0, "ask": 50.1, "ask_size": 13.0, "iv": 0.3952, "open_interest": 14.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0056, "vega": 0.7675, "theta": -0.0501, "rho": -0.9166, "theo": 48.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-10-21T12:34:18", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "HWM270917C00260000", "bid": 17.3, "bid_size": 28.0, "ask": 20.8, "ask_size": 23.0, "iv": 0.3894, "open_interest": 22.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0049, "vega": 0.78, "theta": -0.0468, "rho": 0.6039, "theo": 19.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T11:05:41", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HWM270917P00260000", "bid": 53.3, "bid_size": 20.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.3889, "open_interest": 4.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0056, "vega": 0.7417, "theta": -0.0488, "rho": -0.9417, "theo": 55.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.74, "last_trade_time": "2026-09-04T14:21:40", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "HWM270917C00270000", "bid": 14.9, "bid_size": 25.0, "ask": 18.2, "ask_size": 23.0, "iv": 0.3897, "open_interest": 94.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0048, "vega": 0.7592, "theta": -0.0455, "rho": 0.5512, "theo": 16.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T10:31:42", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HWM270917P00270000", "bid": 60.6, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0056, "vega": 0.6999, "theta": -0.0469, "rho": -0.9393, "theo": 62.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "HWM270917C00280000", "bid": 12.6, "bid_size": 30.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.3892, "open_interest": 44.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0046, "vega": 0.7308, "theta": -0.0436, "rho": 0.4988, "theo": 14.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-11-03T11:23:28", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HWM270917P00280000", "bid": 68.3, "bid_size": 5.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0056, "vega": 0.648, "theta": -0.0446, "rho": -0.923, "theo": 70.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0500030517578}, {"option": "HWM270917C00290000", "bid": 10.4, "bid_size": 2.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0045, "vega": 0.6974, "theta": -0.0414, "rho": 0.4495, "theo": 12.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HWM270917P00290000", "bid": 76.4, "bid_size": 5.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0056, "vega": 0.587, "theta": -0.0422, "rho": -0.8904, "theo": 78.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-09-04T14:11:51", "percent_change": 0.0, "prev_day_close": 86.3999977111816}, {"option": "HWM270917C00300000", "bid": 9.3, "bid_size": 16.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.3819, "open_interest": 20.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0042, "vega": 0.6591, "theta": -0.039, "rho": 0.4021, "theo": 10.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T11:05:41", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HWM270917P00300000", "bid": 84.9, "bid_size": 5.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.3856, "open_interest": 6.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0055, "vega": 0.5175, "theta": -0.0394, "rho": -0.8233, "theo": 86.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-10-27T09:57:03", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "HWM270917C00310000", "bid": 6.8, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.3768, "open_interest": 6.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.004, "vega": 0.6182, "theta": -0.0364, "rho": 0.3581, "theo": 8.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-11-03T11:48:14", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HWM270917P00310000", "bid": 93.7, "bid_size": 5.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0054, "vega": 0.4376, "theta": -0.0369, "rho": -0.7346, "theo": 95.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.649997711182}, {"option": "HWM270917C00320000", "bid": 5.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3755, "open_interest": 5.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0037, "vega": 0.5747, "theta": -0.0336, "rho": 0.3169, "theo": 7.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-01T14:09:37", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "HWM270917P00320000", "bid": 102.9, "bid_size": 6.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0053, "vega": 0.3503, "theta": -0.034, "rho": -0.6006, "theo": 104.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.76, "last_trade_time": "2026-09-02T15:06:31", "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "HWM270917C00330000", "bid": 4.0, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.3762, "open_interest": 12.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0035, "vega": 0.5316, "theta": -0.031, "rho": 0.2797, "theo": 6.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-27T13:11:36", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HWM270917P00330000", "bid": 112.5, "bid_size": 11.0, "ask": 116.1, "ask_size": 19.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0053, "vega": 0.2549, "theta": -0.0291, "rho": -0.4389, "theo": 114.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.449996948242}, {"option": "HWM270917C00340000", "bid": 3.4, "bid_size": 42.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.372, "open_interest": 21.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0032, "vega": 0.4879, "theta": -0.0282, "rho": 0.2456, "theo": 5.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-12T11:23:25", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "HWM270917P00340000", "bid": 122.2, "bid_size": 11.0, "ask": 126.1, "ask_size": 11.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0047, "vega": 0.1364, "theta": -0.0283, "rho": -0.2473, "theo": 123.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "HWM270917C00350000", "bid": 2.45, "bid_size": 2.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.3692, "open_interest": 8.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0029, "vega": 0.4454, "theta": -0.0256, "rho": 0.2147, "theo": 4.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T14:32:26", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "HWM270917P00350000", "bid": 131.8, "bid_size": 5.0, "ask": 135.9, "ask_size": 1.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0026, "vega": 0.0046, "theta": -0.034, "rho": 0.0, "theo": 133.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.100006103516}, {"option": "HWM270917C00360000", "bid": 2.75, "bid_size": 62.0, "ask": 4.5, "ask_size": 172.0, "iv": 0.3714, "open_interest": 103.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0027, "vega": 0.4041, "theta": -0.0231, "rho": 0.1872, "theo": 3.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:32:14", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HWM270917P00360000", "bid": 141.7, "bid_size": 5.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 143.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "HWM270917C00370000", "bid": 1.1, "bid_size": 42.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.3618, "open_interest": 12.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0024, "vega": 0.3651, "theta": -0.0207, "rho": 0.1625, "theo": 3.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T15:55:02", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "HWM270917P00370000", "bid": 151.7, "bid_size": 5.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 153.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "HWM270917C00380000", "bid": 0.95, "bid_size": 6.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0022, "vega": 0.3278, "theta": -0.0185, "rho": 0.1406, "theo": 2.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "HWM270917P00380000", "bid": 161.7, "bid_size": 5.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 163.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "HWM270917C00390000", "bid": 0.6, "bid_size": 34.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0019, "vega": 0.2937, "theta": -0.0165, "rho": 0.1215, "theo": 2.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "HWM270917P00390000", "bid": 171.7, "bid_size": 5.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 173.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "HWM270917C00400000", "bid": 0.25, "bid_size": 20.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.3712, "open_interest": 3.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0017, "vega": 0.2615, "theta": -0.0146, "rho": 0.1045, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-13T12:05:28", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HWM270917P00400000", "bid": 181.7, "bid_size": 5.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 183.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.150001525879}, {"option": "HWM270917C00410000", "bid": 0.1, "bid_size": 17.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0015, "vega": 0.2325, "theta": -0.0129, "rho": 0.0899, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM270917P00410000", "bid": 191.7, "bid_size": 5.0, "ask": 196.0, "ask_size": 6.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 193.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.150001525879}, {"option": "HWM270917C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0014, "vega": 0.2056, "theta": -0.0113, "rho": 0.0769, "theo": 1.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HWM270917P00420000", "bid": 201.7, "bid_size": 5.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 203.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "HWM270917C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0012, "vega": 0.1815, "theta": -0.0099, "rho": 0.0659, "theo": 1.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HWM270917P00430000", "bid": 211.7, "bid_size": 5.0, "ask": 216.0, "ask_size": 6.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 213.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.150001525879}, {"option": "HWM271217C00105000", "bid": 116.0, "bid_size": 14.0, "ask": 120.5, "ask_size": 8.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0008, "vega": 0.1949, "theta": 0.0, "rho": 0.9901, "theo": 118.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "HWM271217P00105000", "bid": 0.25, "bid_size": 21.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0008, "vega": 0.1976, "theta": -0.0115, "rho": -0.1089, "theo": 2.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HWM271217C00110000", "bid": 111.5, "bid_size": 22.0, "ask": 116.5, "ask_size": 24.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0009, "vega": 0.2226, "theta": 0.0, "rho": 1.0212, "theo": 114.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "HWM271217P00110000", "bid": 0.85, "bid_size": 18.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0009, "vega": 0.2259, "theta": -0.013, "rho": -0.1287, "theo": 2.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HWM271217C00115000", "bid": 107.5, "bid_size": 12.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.001, "vega": 0.2516, "theta": 0.0, "rho": 1.0498, "theo": 110.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "HWM271217P00115000", "bid": 1.1, "bid_size": 18.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.001, "vega": 0.2554, "theta": -0.0146, "rho": -0.1497, "theo": 3.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HWM271217C00120000", "bid": 103.0, "bid_size": 11.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0011, "vega": 0.2822, "theta": -0.0022, "rho": 1.0759, "theo": 105.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "HWM271217P00120000", "bid": 1.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0012, "vega": 0.2868, "theta": -0.0163, "rho": -0.1738, "theo": 3.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "HWM271217C00125000", "bid": 99.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0013, "vega": 0.3144, "theta": -0.0045, "rho": 1.0989, "theo": 101.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "HWM271217P00125000", "bid": 1.8, "bid_size": 21.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0013, "vega": 0.319, "theta": -0.018, "rho": -0.1993, "theo": 4.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "HWM271217C00130000", "bid": 95.0, "bid_size": 10.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0014, "vega": 0.3472, "theta": -0.0068, "rho": 1.1197, "theo": 97.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "HWM271217P00130000", "bid": 2.5, "bid_size": 17.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0015, "vega": 0.3528, "theta": -0.0197, "rho": -0.2271, "theo": 4.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HWM271217C00135000", "bid": 91.0, "bid_size": 11.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0016, "vega": 0.3814, "theta": -0.0091, "rho": 1.1372, "theo": 93.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "HWM271217P00135000", "bid": 3.4, "bid_size": 13.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0016, "vega": 0.3879, "theta": -0.0215, "rho": -0.2582, "theo": 5.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "HWM271217C00140000", "bid": 87.0, "bid_size": 11.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0018, "vega": 0.416, "theta": -0.0114, "rho": 1.1518, "theo": 89.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8500022888184}, {"option": "HWM271217P00140000", "bid": 4.0, "bid_size": 30.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0018, "vega": 0.4231, "theta": -0.0233, "rho": -0.2895, "theo": 6.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HWM271217C00145000", "bid": 83.5, "bid_size": 11.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0019, "vega": 0.4508, "theta": -0.0137, "rho": 1.1641, "theo": 85.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "HWM271217P00145000", "bid": 5.0, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.002, "vega": 0.4582, "theta": -0.0251, "rho": -0.324, "theo": 7.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "HWM271217C00150000", "bid": 79.5, "bid_size": 11.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0021, "vega": 0.4863, "theta": -0.016, "rho": 1.1728, "theo": 82.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "HWM271217P00150000", "bid": 6.0, "bid_size": 7.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0022, "vega": 0.4948, "theta": -0.0269, "rho": -0.3605, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HWM271217C00155000", "bid": 76.0, "bid_size": 11.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0022, "vega": 0.5212, "theta": -0.0182, "rho": 1.1789, "theo": 78.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "HWM271217P00155000", "bid": 7.7, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0024, "vega": 0.5302, "theta": -0.0286, "rho": -0.397, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HWM271217C00160000", "bid": 72.5, "bid_size": 10.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0024, "vega": 0.5557, "theta": -0.0204, "rho": 1.1826, "theo": 75.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "HWM271217P00160000", "bid": 8.5, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0025, "vega": 0.5654, "theta": -0.0304, "rho": -0.4386, "theo": 10.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "HWM271217C00165000", "bid": 69.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0026, "vega": 0.5901, "theta": -0.0225, "rho": 1.1828, "theo": 71.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "HWM271217P00165000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0027, "vega": 0.6002, "theta": -0.032, "rho": -0.4781, "theo": 12.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "HWM271217C00170000", "bid": 65.5, "bid_size": 11.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0028, "vega": 0.6232, "theta": -0.0246, "rho": 1.1808, "theo": 68.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "HWM271217P00170000", "bid": 11.0, "bid_size": 7.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0029, "vega": 0.6336, "theta": -0.0336, "rho": -0.5198, "theo": 13.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "HWM271217C00175000", "bid": 62.5, "bid_size": 11.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0029, "vega": 0.6552, "theta": -0.0265, "rho": 1.1764, "theo": 64.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "HWM271217P00175000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0031, "vega": 0.666, "theta": -0.0352, "rho": -0.5656, "theo": 15.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "HWM271217C00180000", "bid": 59.3, "bid_size": 5.0, "ask": 64.0, "ask_size": 11.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0031, "vega": 0.6862, "theta": -0.0284, "rho": 1.1687, "theo": 61.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "HWM271217P00180000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0033, "vega": 0.6972, "theta": -0.0366, "rho": -0.607, "theo": 16.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "HWM271217C00185000", "bid": 56.0, "bid_size": 13.0, "ask": 61.0, "ask_size": 14.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0032, "vega": 0.7155, "theta": -0.0302, "rho": 1.1591, "theo": 58.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "HWM271217P00185000", "bid": 16.1, "bid_size": 5.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0034, "vega": 0.7262, "theta": -0.038, "rho": -0.6515, "theo": 18.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "HWM271217C00190000", "bid": 53.0, "bid_size": 22.0, "ask": 58.0, "ask_size": 26.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0034, "vega": 0.7429, "theta": -0.0318, "rho": 1.1478, "theo": 55.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "HWM271217P00190000", "bid": 18.0, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0036, "vega": 0.7535, "theta": -0.0392, "rho": -0.6969, "theo": 20.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "HWM271217C00195000", "bid": 50.5, "bid_size": 12.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0035, "vega": 0.7688, "theta": -0.0333, "rho": 1.1333, "theo": 52.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "HWM271217P00195000", "bid": 20.0, "bid_size": 5.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0038, "vega": 0.7789, "theta": -0.0403, "rho": -0.7401, "theo": 22.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "HWM271217C00200000", "bid": 47.5, "bid_size": 30.0, "ask": 52.5, "ask_size": 32.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0036, "vega": 0.7927, "theta": -0.0347, "rho": 1.1171, "theo": 50.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "HWM271217P00200000", "bid": 22.2, "bid_size": 5.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0039, "vega": 0.8016, "theta": -0.0414, "rho": -0.7848, "theo": 24.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "HWM271217C00210000", "bid": 42.5, "bid_size": 30.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0039, "vega": 0.8337, "theta": -0.0371, "rho": 1.08, "theo": 44.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "HWM271217P00210000", "bid": 26.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0042, "vega": 0.8395, "theta": -0.0431, "rho": -0.87, "theo": 28.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "HWM271217C00220000", "bid": 37.5, "bid_size": 13.0, "ask": 42.4, "ask_size": 16.0, "iv": 0.4185, "open_interest": 40.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0041, "vega": 0.8658, "theta": -0.0389, "rho": 1.0363, "theo": 40.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T12:08:26", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "HWM271217P00220000", "bid": 31.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0045, "vega": 0.8672, "theta": -0.0443, "rho": -0.9542, "theo": 33.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "HWM271217C00230000", "bid": 33.0, "bid_size": 42.0, "ask": 38.0, "ask_size": 36.0, "iv": 0.4036, "open_interest": 40.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0042, "vega": 0.8885, "theta": -0.0402, "rho": 0.9873, "theo": 35.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-05T11:45:41", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "HWM271217P00230000", "bid": 37.0, "bid_size": 5.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0047, "vega": 0.8819, "theta": -0.045, "rho": -1.02, "theo": 39.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "HWM271217C00240000", "bid": 29.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0043, "vega": 0.9018, "theta": -0.041, "rho": 0.9353, "theo": 31.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "HWM271217P00240000", "bid": 42.8, "bid_size": 5.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0049, "vega": 0.8863, "theta": -0.0453, "rho": -1.0862, "theo": 45.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "HWM271217C00250000", "bid": 25.5, "bid_size": 13.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0044, "vega": 0.9057, "theta": -0.0412, "rho": 0.8794, "theo": 28.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "HWM271217P00250000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0051, "vega": 0.8777, "theta": -0.045, "rho": -1.1294, "theo": 51.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "HWM271217C00260000", "bid": 22.3, "bid_size": 5.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0044, "vega": 0.9012, "theta": -0.041, "rho": 0.8233, "theo": 24.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "HWM271217P00260000", "bid": 55.6, "bid_size": 5.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0052, "vega": 0.8556, "theta": -0.0444, "rho": -1.1583, "theo": 57.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "HWM271217C00270000", "bid": 19.3, "bid_size": 5.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0044, "vega": 0.8883, "theta": -0.0404, "rho": 0.7651, "theo": 21.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HWM271217P00270000", "bid": 62.5, "bid_size": 11.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0053, "vega": 0.8213, "theta": -0.0435, "rho": -1.1778, "theo": 64.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "HWM271217C00280000", "bid": 16.5, "bid_size": 28.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0043, "vega": 0.8689, "theta": -0.0394, "rho": 0.7086, "theo": 19.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "HWM271217P00280000", "bid": 70.0, "bid_size": 11.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0054, "vega": 0.774, "theta": -0.0422, "rho": -1.1558, "theo": 72.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "HWM271217C00290000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0042, "vega": 0.8425, "theta": -0.0381, "rho": 0.6516, "theo": 16.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "HWM271217P00290000", "bid": 78.0, "bid_size": 5.0, "ask": 82.5, "ask_size": 11.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0054, "vega": 0.7205, "theta": -0.0407, "rho": -1.1365, "theo": 80.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "HWM271217C00300000", "bid": 12.1, "bid_size": 5.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0041, "vega": 0.8118, "theta": -0.0365, "rho": 0.5976, "theo": 14.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "HWM271217P00300000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0054, "vega": 0.6448, "theta": -0.039, "rho": -1.0471, "theo": 88.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "HWM271217C00310000", "bid": 10.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0039, "vega": 0.7759, "theta": -0.0348, "rho": 0.5442, "theo": 12.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "HWM271217P00310000", "bid": 95.0, "bid_size": 5.0, "ask": 99.5, "ask_size": 10.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0054, "vega": 0.5765, "theta": -0.0372, "rho": -0.9754, "theo": 96.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "HWM271217C00320000", "bid": 9.4, "bid_size": 11.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.3715, "open_interest": 2.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0038, "vega": 0.7377, "theta": -0.0329, "rho": 0.4948, "theo": 10.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-11-06T11:02:45", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HWM271217P00320000", "bid": 103.5, "bid_size": 5.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0054, "vega": 0.4757, "theta": -0.0355, "rho": -0.8256, "theo": 105.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "HWM280121C00100000", "bid": 121.0, "bid_size": 31.0, "ask": 125.5, "ask_size": 18.0, "iv": 0.4728, "open_interest": 57.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0007, "vega": 0.1894, "theta": 0.0, "rho": 1.0222, "theo": 123.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-11-03T11:59:49", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "HWM280121P00100000", "bid": 0.1, "bid_size": 21.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.4761, "open_interest": 28.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0007, "vega": 0.1923, "theta": -0.0104, "rho": -0.1096, "theo": 2.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-20T12:45:46", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "HWM280121C00105000", "bid": 117.0, "bid_size": 14.0, "ask": 121.5, "ask_size": 18.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0008, "vega": 0.2166, "theta": 0.0, "rho": 1.0573, "theo": 119.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "HWM280121P00105000", "bid": 0.55, "bid_size": 13.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4683, "open_interest": 4.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0008, "vega": 0.2203, "theta": -0.0118, "rho": -0.1292, "theo": 2.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T10:40:09", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "HWM280121C00110000", "bid": 112.5, "bid_size": 38.0, "ask": 117.2, "ask_size": 9.0, "iv": 0.4738, "open_interest": 10.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0009, "vega": 0.2456, "theta": 0.0, "rho": 1.0896, "theo": 115.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.42, "last_trade_time": "2026-09-17T10:08:05", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "HWM280121P00110000", "bid": 1.1, "bid_size": 23.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.4634, "open_interest": 6.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0009, "vega": 0.249, "theta": -0.0132, "rho": -0.1513, "theo": 2.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-10-29T15:36:10", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "HWM280121C00115000", "bid": 108.5, "bid_size": 33.0, "ask": 113.0, "ask_size": 23.0, "iv": 0.4732, "open_interest": 13.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.001, "vega": 0.2758, "theta": -0.0012, "rho": 1.1196, "theo": 110.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.6, "last_trade_time": "2026-07-24T14:35:33", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "HWM280121P00115000", "bid": 1.8, "bid_size": 20.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.4632, "open_interest": 7.0, "volume": 0.0, "delta": -0.059, "gamma": 0.001, "vega": 0.2802, "theta": -0.0148, "rho": -0.175, "theo": 3.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T12:04:12", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HWM280121C00120000", "bid": 104.0, "bid_size": 11.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.4648, "open_interest": 4.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0012, "vega": 0.3079, "theta": -0.0033, "rho": 1.1465, "theo": 106.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.19, "last_trade_time": "2026-09-17T13:24:23", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "HWM280121P00120000", "bid": 2.45, "bid_size": 54.0, "ask": 5.4, "ask_size": 95.0, "iv": 0.4674, "open_interest": 4.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0012, "vega": 0.3131, "theta": -0.0163, "rho": -0.2022, "theo": 4.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-06T10:03:19", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "HWM280121C00125000", "bid": 100.0, "bid_size": 11.0, "ask": 105.0, "ask_size": 7.0, "iv": 0.4628, "open_interest": 3.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0013, "vega": 0.3408, "theta": -0.0054, "rho": 1.1707, "theo": 102.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.1, "last_trade_time": "2026-08-31T10:44:13", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "HWM280121P00125000", "bid": 2.6, "bid_size": 22.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.456, "open_interest": 11.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0013, "vega": 0.3469, "theta": -0.018, "rho": -0.2305, "theo": 4.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-10T15:49:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HWM280121C00130000", "bid": 96.0, "bid_size": 34.0, "ask": 101.0, "ask_size": 32.0, "iv": 0.4587, "open_interest": 11.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0014, "vega": 0.3746, "theta": -0.0075, "rho": 1.1923, "theo": 98.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-09-22T10:20:21", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "HWM280121P00130000", "bid": 2.8, "bid_size": 22.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.4461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0015, "vega": 0.3812, "theta": -0.0196, "rho": -0.2602, "theo": 5.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-23T14:54:53", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HWM280121C00135000", "bid": 92.0, "bid_size": 34.0, "ask": 97.0, "ask_size": 32.0, "iv": 0.4528, "open_interest": 9.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0016, "vega": 0.4096, "theta": -0.0096, "rho": 1.2103, "theo": 94.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-10-22T12:12:50", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "HWM280121P00135000", "bid": 4.4, "bid_size": 50.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.4541, "open_interest": 152.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0016, "vega": 0.4164, "theta": -0.0213, "rho": -0.2945, "theo": 6.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-03T09:59:19", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HWM280121C00140000", "bid": 88.5, "bid_size": 14.0, "ask": 93.0, "ask_size": 5.0, "iv": 0.4513, "open_interest": 6.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0017, "vega": 0.4445, "theta": -0.0118, "rho": 1.226, "theo": 90.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-10-22T12:12:50", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "HWM280121P00140000", "bid": 4.5, "bid_size": 17.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.4426, "open_interest": 2.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0018, "vega": 0.453, "theta": -0.023, "rho": -0.3288, "theo": 7.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-10-23T13:13:01", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HWM280121C00145000", "bid": 84.5, "bid_size": 10.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0019, "vega": 0.48, "theta": -0.0139, "rho": 1.2387, "theo": 87.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "HWM280121P00145000", "bid": 5.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4473, "open_interest": 3.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.002, "vega": 0.4894, "theta": -0.0246, "rho": -0.3659, "theo": 8.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-09T15:59:10", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "HWM280121C00150000", "bid": 81.0, "bid_size": 31.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.443, "open_interest": 19.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.002, "vega": 0.5157, "theta": -0.016, "rho": 1.2479, "theo": 83.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-22T11:14:55", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "HWM280121P00150000", "bid": 6.5, "bid_size": 29.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.4425, "open_interest": 38.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0021, "vega": 0.5244, "theta": -0.0263, "rho": -0.4059, "theo": 9.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-23T14:54:53", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HWM280121C00155000", "bid": 77.5, "bid_size": 13.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.4414, "open_interest": 7.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0022, "vega": 0.5507, "theta": -0.0181, "rho": 1.255, "theo": 79.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.5, "last_trade_time": "2026-09-15T09:30:10", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "HWM280121P00155000", "bid": 8.2, "bid_size": 29.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.4399, "open_interest": 37.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0023, "vega": 0.5612, "theta": -0.0279, "rho": -0.4442, "theo": 10.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T14:36:18", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HWM280121C00160000", "bid": 74.0, "bid_size": 31.0, "ask": 78.5, "ask_size": 14.0, "iv": 0.4381, "open_interest": 17.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0024, "vega": 0.5855, "theta": -0.0201, "rho": 1.2589, "theo": 76.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.37, "last_trade_time": "2026-11-02T14:36:17", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "HWM280121P00160000", "bid": 9.6, "bid_size": 28.0, "ask": 13.6, "ask_size": 35.0, "iv": 0.4392, "open_interest": 50.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0025, "vega": 0.597, "theta": -0.0295, "rho": -0.4874, "theo": 11.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-11-05T09:38:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HWM280121C00165000", "bid": 70.5, "bid_size": 40.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.4335, "open_interest": 14.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0025, "vega": 0.6199, "theta": -0.022, "rho": 1.2596, "theo": 73.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-10-15T15:29:21", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "HWM280121P00165000", "bid": 10.8, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4351, "open_interest": 1.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0026, "vega": 0.6306, "theta": -0.031, "rho": -0.5323, "theo": 13.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-05T09:37:08", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "HWM280121C00170000", "bid": 67.0, "bid_size": 37.0, "ask": 72.0, "ask_size": 38.0, "iv": 0.4316, "open_interest": 17.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0027, "vega": 0.6529, "theta": -0.0239, "rho": 1.2583, "theo": 69.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-11-05T09:38:48", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "HWM280121P00170000", "bid": 12.7, "bid_size": 31.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.4342, "open_interest": 167.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0028, "vega": 0.6651, "theta": -0.0325, "rho": -0.5742, "theo": 14.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-11-05T09:38:48", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "HWM280121C00175000", "bid": 64.0, "bid_size": 36.0, "ask": 68.5, "ask_size": 18.0, "iv": 0.4282, "open_interest": 6.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0028, "vega": 0.685, "theta": -0.0257, "rho": 1.2543, "theo": 66.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-09-23T14:22:39", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "HWM280121P00175000", "bid": 14.8, "bid_size": 9.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.4362, "open_interest": 44.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.003, "vega": 0.6974, "theta": -0.0339, "rho": -0.621, "theo": 16.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T14:19:07", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "HWM280121C00180000", "bid": 61.2, "bid_size": 119.0, "ask": 65.5, "ask_size": 116.0, "iv": 0.4286, "open_interest": 48.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.003, "vega": 0.7161, "theta": -0.0274, "rho": 1.247, "theo": 63.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.6, "last_trade_time": "2026-11-06T09:45:36", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "HWM280121P00180000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.4254, "open_interest": 9.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0032, "vega": 0.7279, "theta": -0.0353, "rho": -0.6686, "theo": 17.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.22, "last_trade_time": "2026-10-29T10:07:48", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "HWM280121C00185000", "bid": 58.0, "bid_size": 21.0, "ask": 62.1, "ask_size": 5.0, "iv": 0.4221, "open_interest": 4.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0031, "vega": 0.7453, "theta": -0.029, "rho": 1.2381, "theo": 60.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-29T15:36:28", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "HWM280121P00185000", "bid": 18.3, "bid_size": 10.0, "ask": 21.1, "ask_size": 24.0, "iv": 0.4284, "open_interest": 13.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0033, "vega": 0.7581, "theta": -0.0365, "rho": -0.7124, "theo": 19.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-11-06T10:11:52", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HWM280121C00190000", "bid": 55.0, "bid_size": 40.0, "ask": 59.5, "ask_size": 40.0, "iv": 0.4212, "open_interest": 71.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0032, "vega": 0.7729, "theta": -0.0305, "rho": 1.2271, "theo": 57.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-10-29T10:45:56", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "HWM280121P00190000", "bid": 19.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4216, "open_interest": 33.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0035, "vega": 0.7841, "theta": -0.0377, "rho": -0.7602, "theo": 21.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-29T13:55:35", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "HWM280121C00195000", "bid": 53.0, "bid_size": 47.0, "ask": 56.5, "ask_size": 47.0, "iv": 0.4228, "open_interest": 31.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0034, "vega": 0.799, "theta": -0.0319, "rho": 1.213, "theo": 54.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-05T11:12:21", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "HWM280121P00195000", "bid": 22.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.4224, "open_interest": 13.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0036, "vega": 0.8099, "theta": -0.0388, "rho": -0.8099, "theo": 23.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.54, "last_trade_time": "2026-10-30T10:32:07", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "HWM280121C00200000", "bid": 49.5, "bid_size": 123.0, "ask": 54.0, "ask_size": 138.0, "iv": 0.417, "open_interest": 98.0, "volume": 1.0, "delta": 0.7011, "gamma": 0.0035, "vega": 0.823, "theta": -0.0331, "rho": 1.1972, "theo": 51.9142, "change": 3.4, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-09T09:57:12", "percent_change": 7.5388, "prev_day_close": 45.1000003814697}, {"option": "HWM280121P00200000", "bid": 25.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.4242, "open_interest": 359.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0038, "vega": 0.8332, "theta": -0.0398, "rho": -0.851, "theo": 25.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T13:08:59", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "HWM280121C00210000", "bid": 45.0, "bid_size": 164.0, "ask": 48.3, "ask_size": 332.0, "iv": 0.4131, "open_interest": 754.0, "volume": 2.0, "delta": 0.6632, "gamma": 0.0037, "vega": 0.8648, "theta": -0.0353, "rho": 1.1609, "theo": 46.7452, "change": 7.04, "open": 47.21, "high": 47.21, "low": 47.09, "tick": "down", "last_trade_price": 47.09, "last_trade_time": "2026-11-09T14:51:32", "percent_change": 17.578, "prev_day_close": 40.0499992370606}, {"option": "HWM280121P00210000", "bid": 27.5, "bid_size": 159.0, "ask": 31.5, "ask_size": 118.0, "iv": 0.4084, "open_interest": 414.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0041, "vega": 0.8719, "theta": -0.0414, "rho": -0.9448, "theo": 30.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T12:12:49", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "HWM280121C00220000", "bid": 40.7, "bid_size": 19.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.408, "open_interest": 33.0, "volume": 6.0, "delta": 0.6247, "gamma": 0.0039, "vega": 0.898, "theta": -0.037, "rho": 1.1176, "theo": 41.9601, "change": 6.35, "open": 40.69, "high": 42.1, "low": 40.69, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-11-09T15:58:19", "percent_change": 17.7622, "prev_day_close": 35.75}, {"option": "HWM280121P00220000", "bid": 32.6, "bid_size": 39.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.4033, "open_interest": 248.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0044, "vega": 0.8997, "theta": -0.0426, "rho": -1.0285, "theo": 34.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-10-23T13:25:29", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "HWM280121C00230000", "bid": 36.0, "bid_size": 89.0, "ask": 39.1, "ask_size": 165.0, "iv": 0.4055, "open_interest": 55.0, "volume": 3.0, "delta": 0.5858, "gamma": 0.004, "vega": 0.9221, "theta": -0.0383, "rho": 1.0691, "theo": 37.5473, "change": 4.41, "open": 36.26, "high": 36.26, "low": 36.26, "tick": "no_change", "last_trade_price": 36.26, "last_trade_time": "2026-11-09T10:51:55", "percent_change": 13.8462, "prev_day_close": 31.8500003814697}, {"option": "HWM280121P00230000", "bid": 38.5, "bid_size": 27.0, "ask": 42.0, "ask_size": 34.0, "iv": 0.4047, "open_interest": 265.0, "volume": 9.0, "delta": -0.4446, "gamma": 0.0046, "vega": 0.9166, "theta": -0.0434, "rho": -1.1012, "theo": 40.3234, "change": -5.4, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-09T12:30:53", "percent_change": -11.8681, "prev_day_close": 45.5}, {"option": "HWM280121C00240000", "bid": 32.0, "bid_size": 166.0, "ask": 34.8, "ask_size": 253.0, "iv": 0.4004, "open_interest": 165.0, "volume": 5.0, "delta": 0.5471, "gamma": 0.0042, "vega": 0.9372, "theta": -0.039, "rho": 1.0169, "theo": 33.4987, "change": 3.88, "open": 32.53, "high": 32.53, "low": 32.53, "tick": "up", "last_trade_price": 32.53, "last_trade_time": "2026-11-09T11:24:16", "percent_change": 13.5428, "prev_day_close": 28.6499996185303}, {"option": "HWM280121P00240000", "bid": 43.7, "bid_size": 24.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.3945, "open_interest": 47.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0048, "vega": 0.9216, "theta": -0.0437, "rho": -1.1705, "theo": 46.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.42, "last_trade_time": "2026-11-05T15:31:53", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "HWM280121C00250000", "bid": 28.1, "bid_size": 119.0, "ask": 31.2, "ask_size": 174.0, "iv": 0.3961, "open_interest": 95.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0042, "vega": 0.9434, "theta": -0.0393, "rho": 0.9608, "theo": 29.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:01:15", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "HWM280121P00250000", "bid": 50.1, "bid_size": 13.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.3952, "open_interest": 42.0, "volume": 3.0, "delta": -0.5338, "gamma": 0.0049, "vega": 0.9126, "theta": -0.0436, "rho": -1.2096, "theo": 52.27, "change": -4.54, "open": 57.6, "high": 57.6, "low": 53.91, "tick": "down", "last_trade_price": 53.91, "last_trade_time": "2026-11-09T10:44:53", "percent_change": -7.76732, "prev_day_close": 58.4500007629394}, {"option": "HWM280121C00260000", "bid": 24.5, "bid_size": 223.0, "ask": 28.0, "ask_size": 285.0, "iv": 0.3921, "open_interest": 159.0, "volume": 1.0, "delta": 0.4712, "gamma": 0.0043, "vega": 0.9413, "theta": -0.0392, "rho": 0.9038, "theo": 26.4293, "change": 1.6, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T09:40:35", "percent_change": 7.14286, "prev_day_close": 22.3999996185303}, {"option": "HWM280121P00260000", "bid": 56.8, "bid_size": 12.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.3891, "open_interest": 52.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0051, "vega": 0.8957, "theta": -0.0433, "rho": -1.2456, "theo": 58.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.33, "last_trade_time": "2026-09-18T15:36:35", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "HWM280121C00270000", "bid": 22.1, "bid_size": 75.0, "ask": 25.0, "ask_size": 317.0, "iv": 0.3925, "open_interest": 198.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0042, "vega": 0.931, "theta": -0.0387, "rho": 0.8446, "theo": 23.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-23T12:38:11", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "HWM280121P00270000", "bid": 63.5, "bid_size": 49.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.3841, "open_interest": 177.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0052, "vega": 0.8589, "theta": -0.0425, "rho": -1.2519, "theo": 65.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.18, "last_trade_time": "2026-09-10T10:59:12", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "HWM280121C00280000", "bid": 18.2, "bid_size": 188.0, "ask": 22.2, "ask_size": 326.0, "iv": 0.3827, "open_interest": 94.0, "volume": 6.0, "delta": 0.3995, "gamma": 0.0042, "vega": 0.9141, "theta": -0.0379, "rho": 0.7865, "theo": 20.6182, "change": 3.5, "open": 21.0, "high": 21.0, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 20.5882, "prev_day_close": 17.0}, {"option": "HWM280121P00280000", "bid": 71.0, "bid_size": 12.0, "ask": 74.5, "ask_size": 8.0, "iv": 0.3826, "open_interest": 13.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0053, "vega": 0.821, "theta": -0.0416, "rho": -1.2585, "theo": 73.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-09-30T14:14:31", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "HWM280121C00290000", "bid": 16.0, "bid_size": 172.0, "ask": 19.5, "ask_size": 280.0, "iv": 0.3798, "open_interest": 117.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0041, "vega": 0.8903, "theta": -0.0368, "rho": 0.7277, "theo": 18.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-11-04T11:16:23", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "HWM280121P00290000", "bid": 79.0, "bid_size": 11.0, "ask": 82.8, "ask_size": 11.0, "iv": 0.385, "open_interest": 13.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0053, "vega": 0.7527, "theta": -0.0403, "rho": -1.1949, "theo": 80.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-08T12:10:01", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "HWM280121C00300000", "bid": 13.5, "bid_size": 168.0, "ask": 17.1, "ask_size": 118.0, "iv": 0.374, "open_interest": 62.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.004, "vega": 0.8616, "theta": -0.0354, "rho": 0.6711, "theo": 15.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T13:15:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HWM280121P00300000", "bid": 86.5, "bid_size": 30.0, "ask": 91.0, "ask_size": 40.0, "iv": 0.3795, "open_interest": 147.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0054, "vega": 0.7029, "theta": -0.0392, "rho": -1.1831, "theo": 88.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.25, "last_trade_time": "2026-09-08T15:47:28", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "HWM280121C00310000", "bid": 12.3, "bid_size": 145.0, "ask": 15.2, "ask_size": 133.0, "iv": 0.3762, "open_interest": 92.0, "volume": 1.0, "delta": 0.3032, "gamma": 0.0039, "vega": 0.828, "theta": -0.0339, "rho": 0.6155, "theo": 13.9265, "change": 1.9, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 16.2393, "prev_day_close": 11.6999998092651}, {"option": "HWM280121P00310000", "bid": 95.0, "bid_size": 27.0, "ask": 99.5, "ask_size": 20.0, "iv": 0.3783, "open_interest": 50.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0054, "vega": 0.5937, "theta": -0.0373, "rho": -1.0017, "theo": 97.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.92, "last_trade_time": "2026-09-08T15:40:29", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "HWM280121C00320000", "bid": 10.8, "bid_size": 47.0, "ask": 13.7, "ask_size": 59.0, "iv": 0.3765, "open_interest": 37.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0037, "vega": 0.7913, "theta": -0.0322, "rho": 0.563, "theo": 12.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-28T09:43:43", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "HWM280121P00320000", "bid": 104.0, "bid_size": 137.0, "ask": 108.0, "ask_size": 142.0, "iv": 0.3768, "open_interest": 300.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0055, "vega": 0.5397, "theta": -0.0363, "rho": -0.982, "theo": 105.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.46, "last_trade_time": "2026-09-04T14:06:18", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "HWM280121C00330000", "bid": 8.5, "bid_size": 99.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3613, "open_interest": 319.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0036, "vega": 0.7517, "theta": -0.0304, "rho": 0.5125, "theo": 10.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T09:49:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "HWM280121P00330000", "bid": 112.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 10.0, "iv": 0.3751, "open_interest": 2.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0054, "vega": 0.4026, "theta": -0.0336, "rho": -0.6221, "theo": 114.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.15, "last_trade_time": "2026-09-11T10:00:12", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "HWM280121C00340000", "bid": 7.0, "bid_size": 38.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.3709, "open_interest": 53.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0034, "vega": 0.7095, "theta": -0.0286, "rho": 0.4643, "theo": 9.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:02:19", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HWM280121P00340000", "bid": 122.1, "bid_size": 7.0, "ask": 126.8, "ask_size": 9.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0055, "vega": 0.3156, "theta": -0.0331, "rho": -0.6166, "theo": 124.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.28, "last_trade_time": "2026-04-22T10:02:35", "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "HWM280121C00350000", "bid": 5.5, "bid_size": 87.0, "ask": 9.7, "ask_size": 55.0, "iv": 0.362, "open_interest": 117.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0032, "vega": 0.667, "theta": -0.0266, "rho": 0.4198, "theo": 7.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-19T12:22:41", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HWM280121P00350000", "bid": 132.0, "bid_size": 3.0, "ask": 136.5, "ask_size": 16.0, "iv": 0.3877, "open_interest": 2.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0053, "vega": 0.2109, "theta": -0.031, "rho": -0.3037, "theo": 133.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-04T11:09:50", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "HWM280121C00360000", "bid": 4.5, "bid_size": 80.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.3605, "open_interest": 80.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.003, "vega": 0.6229, "theta": -0.0247, "rho": 0.3772, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-02T12:31:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HWM280121P00360000", "bid": 141.5, "bid_size": 5.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0028, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 143.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.0, "last_trade_time": "2026-09-28T13:26:57", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "HWM280121C00370000", "bid": 4.3, "bid_size": 45.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.3648, "open_interest": 38.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0028, "vega": 0.5798, "theta": -0.0228, "rho": 0.3388, "theo": 5.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-09-11T13:42:28", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "HWM280121P00370000", "bid": 151.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 153.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "HWM280121C00380000", "bid": 3.0, "bid_size": 47.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.3632, "open_interest": 26.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0026, "vega": 0.5368, "theta": -0.021, "rho": 0.3025, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:02:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HWM280121P00380000", "bid": 161.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 163.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "HWM280121C00390000", "bid": 2.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.3607, "open_interest": 4.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0024, "vega": 0.4948, "theta": -0.0192, "rho": 0.2696, "theo": 4.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HWM280121P00390000", "bid": 171.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "HWM280121C00400000", "bid": 3.0, "bid_size": 87.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.3616, "open_interest": 318.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0022, "vega": 0.4547, "theta": -0.0175, "rho": 0.2396, "theo": 3.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:59:04", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "HWM280121P00400000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 183.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "HWM280121C00410000", "bid": 1.0, "bid_size": 56.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.3564, "open_interest": 2.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.002, "vega": 0.415, "theta": -0.0159, "rho": 0.2116, "theo": 3.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T12:10:33", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HWM280121P00410000", "bid": 191.5, "bid_size": 5.0, "ask": 196.0, "ask_size": 5.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 193.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "HWM280121C00420000", "bid": 0.55, "bid_size": 55.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.349, "open_interest": 2.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0019, "vega": 0.3785, "theta": -0.0144, "rho": 0.1872, "theo": 2.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T15:49:26", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "HWM280121P00420000", "bid": 201.5, "bid_size": 5.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 203.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "HWM280121C00430000", "bid": 0.8, "bid_size": 58.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.3567, "open_interest": 13.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0017, "vega": 0.3436, "theta": -0.0129, "rho": 0.1647, "theo": 2.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T14:16:03", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "HWM280121P00430000", "bid": 211.5, "bid_size": 5.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 213.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "HWM290119C00105000", "bid": 124.0, "bid_size": 21.0, "ask": 128.5, "ask_size": 18.0, "iv": 0.4534, "open_interest": 4.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0008, "vega": 0.3918, "theta": 0.0, "rho": 1.6803, "theo": 126.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.81, "last_trade_time": "2026-11-02T15:19:28", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "HWM290119P00105000", "bid": 2.8, "bid_size": 2.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.4511, "open_interest": 3.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0009, "vega": 0.403, "theta": -0.0112, "rho": -0.3686, "theo": 5.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:52:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HWM290119C00110000", "bid": 120.0, "bid_size": 19.0, "ask": 124.7, "ask_size": 7.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0009, "vega": 0.4291, "theta": 0.0, "rho": 1.7255, "theo": 122.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.2, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "HWM290119P00110000", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.444, "open_interest": 1.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.001, "vega": 0.4422, "theta": -0.0121, "rho": -0.4152, "theo": 6.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T12:48:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HWM290119C00115000", "bid": 116.5, "bid_size": 21.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.4454, "open_interest": 3.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.001, "vega": 0.4676, "theta": 0.0, "rho": 1.7664, "theo": 119.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-10-06T09:30:15", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "HWM290119P00115000", "bid": 4.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4448, "open_interest": 8.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.001, "vega": 0.4815, "theta": -0.0132, "rho": -0.4657, "theo": 7.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T09:57:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HWM290119C00120000", "bid": 113.0, "bid_size": 18.0, "ask": 117.5, "ask_size": 9.0, "iv": 0.4448, "open_interest": 1.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0011, "vega": 0.5064, "theta": 0.0, "rho": 1.8033, "theo": 115.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.52, "last_trade_time": "2026-09-17T10:08:05", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "HWM290119P00120000", "bid": 5.0, "bid_size": 16.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.4437, "open_interest": 2.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0012, "vega": 0.5221, "theta": -0.0142, "rho": -0.5155, "theo": 8.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HWM290119C00125000", "bid": 109.5, "bid_size": 19.0, "ask": 114.0, "ask_size": 7.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0012, "vega": 0.5451, "theta": -0.0013, "rho": 1.8375, "theo": 112.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "HWM290119P00125000", "bid": 6.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0013, "vega": 0.5623, "theta": -0.0152, "rho": -0.5695, "theo": 9.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HWM290119C00130000", "bid": 106.0, "bid_size": 23.0, "ask": 110.5, "ask_size": 5.0, "iv": 0.4394, "open_interest": 3.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0013, "vega": 0.5843, "theta": -0.0027, "rho": 1.8676, "theo": 108.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.25, "last_trade_time": "2026-10-27T10:11:08", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "HWM290119P00130000", "bid": 7.3, "bid_size": 2.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.4397, "open_interest": 3.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0014, "vega": 0.6032, "theta": -0.0162, "rho": -0.6244, "theo": 10.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-10-20T10:31:10", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HWM290119C00135000", "bid": 102.5, "bid_size": 18.0, "ask": 107.5, "ask_size": 18.0, "iv": 0.4392, "open_interest": 8.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0014, "vega": 0.6236, "theta": -0.0042, "rho": 1.8935, "theo": 105.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.25, "last_trade_time": "2026-10-29T12:24:05", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "HWM290119P00135000", "bid": 8.5, "bid_size": 16.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0015, "vega": 0.6439, "theta": -0.0172, "rho": -0.6823, "theo": 11.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HWM290119C00140000", "bid": 99.5, "bid_size": 17.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.4377, "open_interest": 1.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0014, "vega": 0.6622, "theta": -0.0056, "rho": 1.9167, "theo": 102.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-23T10:27:23", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "HWM290119P00140000", "bid": 10.0, "bid_size": 11.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.4378, "open_interest": 121.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0016, "vega": 0.6835, "theta": -0.0182, "rho": -0.7426, "theo": 12.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T11:47:49", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HWM290119C00145000", "bid": 96.0, "bid_size": 18.0, "ask": 101.0, "ask_size": 18.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0016, "vega": 0.7004, "theta": -0.0069, "rho": 1.937, "theo": 98.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "HWM290119P00145000", "bid": 11.0, "bid_size": 17.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0017, "vega": 0.723, "theta": -0.0192, "rho": -0.8051, "theo": 13.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-22T13:16:44", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HWM290119C00150000", "bid": 93.0, "bid_size": 17.0, "ask": 98.0, "ask_size": 18.0, "iv": 0.435, "open_interest": 5.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0016, "vega": 0.7385, "theta": -0.0083, "rho": 1.9531, "theo": 95.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-05T11:12:21", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "HWM290119P00150000", "bid": 12.5, "bid_size": 16.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0018, "vega": 0.7625, "theta": -0.0201, "rho": -0.8686, "theo": 15.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "HWM290119C00155000", "bid": 90.0, "bid_size": 25.0, "ask": 94.7, "ask_size": 3.0, "iv": 0.4319, "open_interest": 10.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0017, "vega": 0.7758, "theta": -0.0096, "rho": 1.9657, "theo": 92.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-10-26T12:55:11", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "HWM290119P00155000", "bid": 14.3, "bid_size": 2.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0019, "vega": 0.801, "theta": -0.0211, "rho": -0.9317, "theo": 16.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HWM290119C00160000", "bid": 87.0, "bid_size": 16.0, "ask": 92.0, "ask_size": 18.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0018, "vega": 0.8118, "theta": -0.0108, "rho": 1.9762, "theo": 89.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-09-28T14:27:31", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "HWM290119P00160000", "bid": 16.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.4313, "open_interest": 2.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.002, "vega": 0.8378, "theta": -0.022, "rho": -0.9954, "theo": 18.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.24, "last_trade_time": "2026-10-29T10:08:52", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "HWM290119C00165000", "bid": 84.0, "bid_size": 23.0, "ask": 89.0, "ask_size": 32.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0019, "vega": 0.847, "theta": -0.0121, "rho": 1.984, "theo": 86.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "HWM290119P00165000", "bid": 17.5, "bid_size": 32.0, "ask": 22.0, "ask_size": 23.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0021, "vega": 0.8738, "theta": -0.0228, "rho": -1.0592, "theo": 20.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "HWM290119C00170000", "bid": 81.5, "bid_size": 20.0, "ask": 86.0, "ask_size": 39.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.002, "vega": 0.8816, "theta": -0.0132, "rho": 1.9879, "theo": 83.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "HWM290119P00170000", "bid": 19.5, "bid_size": 32.0, "ask": 24.0, "ask_size": 45.0, "iv": 0.4282, "open_interest": 0.0, "volume": 3.0, "delta": -0.2095, "gamma": 0.0022, "vega": 0.909, "theta": -0.0237, "rho": -1.1256, "theo": 21.9369, "change": -1.92, "open": 21.83, "high": 21.83, "low": 21.83, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-11-09T12:49:21", "percent_change": -8.08421, "prev_day_close": 23.75}, {"option": "HWM290119C00175000", "bid": 78.5, "bid_size": 24.0, "ask": 83.5, "ask_size": 38.0, "iv": 0.4267, "open_interest": 3.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0021, "vega": 0.915, "theta": -0.0144, "rho": 1.989, "theo": 81.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-11-06T15:14:42", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "HWM290119P00175000", "bid": 21.5, "bid_size": 28.0, "ask": 26.0, "ask_size": 39.0, "iv": 0.428, "open_interest": 1.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0024, "vega": 0.9426, "theta": -0.0245, "rho": -1.1921, "theo": 23.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-10-23T15:44:44", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HWM290119C00180000", "bid": 76.5, "bid_size": 23.0, "ask": 80.5, "ask_size": 32.0, "iv": 0.427, "open_interest": 2.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0022, "vega": 0.9467, "theta": -0.0155, "rho": 1.9885, "theo": 78.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.58, "last_trade_time": "2026-09-28T11:24:56", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "HWM290119P00180000", "bid": 23.7, "bid_size": 6.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.428, "open_interest": 2.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0025, "vega": 0.9745, "theta": -0.0253, "rho": -1.2551, "theo": 25.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-30T15:00:01", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HWM290119C00185000", "bid": 73.5, "bid_size": 21.0, "ask": 78.0, "ask_size": 54.0, "iv": 0.424, "open_interest": 11.0, "volume": 4.0, "delta": 0.7702, "gamma": 0.0022, "vega": 0.9772, "theta": -0.0165, "rho": 1.9859, "theo": 75.8144, "change": 4.45, "open": 72.04, "high": 72.8, "low": 71.8, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-09T10:03:16", "percent_change": 6.5106, "prev_day_close": 68.3500022888184}, {"option": "HWM290119P00185000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0026, "vega": 1.0046, "theta": -0.026, "rho": -1.3208, "theo": 27.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "HWM290119C00190000", "bid": 71.0, "bid_size": 24.0, "ask": 75.5, "ask_size": 64.0, "iv": 0.4228, "open_interest": 25.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0023, "vega": 1.0066, "theta": -0.0175, "rho": 1.98, "theo": 73.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.47, "last_trade_time": "2026-11-06T15:20:20", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "HWM290119P00190000", "bid": 28.3, "bid_size": 6.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.4264, "open_interest": 13.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0027, "vega": 1.0336, "theta": -0.0268, "rho": -1.3886, "theo": 29.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-06T14:23:13", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "HWM290119C00195000", "bid": 68.9, "bid_size": 20.0, "ask": 73.0, "ask_size": 49.0, "iv": 0.423, "open_interest": 18.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0024, "vega": 1.0346, "theta": -0.0185, "rho": 1.9712, "theo": 70.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.28, "last_trade_time": "2026-11-06T15:20:20", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "HWM290119P00195000", "bid": 29.5, "bid_size": 7.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.4215, "open_interest": 3.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0028, "vega": 1.06, "theta": -0.0274, "rho": -1.4481, "theo": 31.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-10-26T15:23:11", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "HWM290119C00200000", "bid": 66.0, "bid_size": 47.0, "ask": 70.5, "ask_size": 92.0, "iv": 0.4186, "open_interest": 127.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0025, "vega": 1.0609, "theta": -0.0194, "rho": 1.9612, "theo": 68.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-04T15:28:24", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "HWM290119P00200000", "bid": 32.0, "bid_size": 20.0, "ask": 36.5, "ask_size": 28.0, "iv": 0.4198, "open_interest": 12.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0029, "vega": 1.0842, "theta": -0.028, "rho": -1.5139, "theo": 34.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-11-05T11:00:04", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "HWM290119C00210000", "bid": 61.5, "bid_size": 23.0, "ask": 66.0, "ask_size": 54.0, "iv": 0.4168, "open_interest": 22.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0026, "vega": 1.1088, "theta": -0.021, "rho": 1.9368, "theo": 63.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T14:33:33", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "HWM290119P00210000", "bid": 37.3, "bid_size": 7.0, "ask": 41.5, "ask_size": 22.0, "iv": 0.4202, "open_interest": 5.0, "volume": 1.0, "delta": -0.33, "gamma": 0.0031, "vega": 1.128, "theta": -0.0292, "rho": -1.6383, "theo": 38.9704, "change": -4.15, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T15:54:10", "percent_change": -9.61761, "prev_day_close": 43.1499996185303}, {"option": "HWM290119C00220000", "bid": 57.5, "bid_size": 38.0, "ask": 62.0, "ask_size": 149.0, "iv": 0.417, "open_interest": 108.0, "volume": 6.0, "delta": 0.6771, "gamma": 0.0027, "vega": 1.1509, "theta": -0.0224, "rho": 1.9029, "theo": 59.3477, "change": 7.25, "open": 59.85, "high": 60.0, "low": 59.85, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T14:19:01", "percent_change": 13.7441, "prev_day_close": 52.75}, {"option": "HWM290119P00220000", "bid": 42.0, "bid_size": 16.0, "ask": 46.5, "ask_size": 35.0, "iv": 0.4152, "open_interest": 139.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0033, "vega": 1.1626, "theta": -0.0302, "rho": -1.7442, "theo": 44.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.88, "last_trade_time": "2026-11-06T11:07:15", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "HWM290119C00230000", "bid": 53.0, "bid_size": 37.0, "ask": 57.3, "ask_size": 60.0, "iv": 0.41, "open_interest": 53.0, "volume": 2.0, "delta": 0.6501, "gamma": 0.0028, "vega": 1.1864, "theta": -0.0237, "rho": 1.8655, "theo": 55.244, "change": 5.15, "open": 54.2, "high": 54.2, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T11:10:56", "percent_change": 10.5425, "prev_day_close": 48.8500003814697}, {"option": "HWM290119P00230000", "bid": 47.5, "bid_size": 12.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.4112, "open_interest": 3.0, "volume": 2.0, "delta": -0.3954, "gamma": 0.0034, "vega": 1.1887, "theta": -0.031, "rho": -1.8419, "theo": 49.4512, "change": -2.56, "open": 51.6, "high": 51.6, "low": 51.44, "tick": "down", "last_trade_price": 51.44, "last_trade_time": "2026-11-09T09:39:47", "percent_change": -4.74074, "prev_day_close": 54.0}, {"option": "HWM290119C00240000", "bid": 49.0, "bid_size": 47.0, "ask": 53.3, "ask_size": 46.0, "iv": 0.4062, "open_interest": 23.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0029, "vega": 1.2158, "theta": -0.0247, "rho": 1.8217, "theo": 51.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-11-06T12:31:42", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "HWM290119P00240000", "bid": 53.0, "bid_size": 12.0, "ask": 57.3, "ask_size": 6.0, "iv": 0.408, "open_interest": 44.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0036, "vega": 1.2056, "theta": -0.0317, "rho": -1.9319, "theo": 55.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-06T10:17:14", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "HWM290119C00250000", "bid": 46.5, "bid_size": 49.0, "ask": 49.9, "ask_size": 187.0, "iv": 0.4091, "open_interest": 278.0, "volume": 2.0, "delta": 0.5966, "gamma": 0.003, "vega": 1.239, "theta": -0.0256, "rho": 1.7733, "theo": 47.7744, "change": 2.15, "open": 44.8, "high": 44.8, "low": 44.6, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-11-09T09:37:02", "percent_change": 5.06478, "prev_day_close": 42.4500007629394}, {"option": "HWM290119P00250000", "bid": 59.0, "bid_size": 21.0, "ask": 63.3, "ask_size": 23.0, "iv": 0.4054, "open_interest": 90.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0038, "vega": 1.2124, "theta": -0.0322, "rho": -2.0163, "theo": 61.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.03, "last_trade_time": "2026-11-03T12:18:24", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "HWM290119C00260000", "bid": 43.0, "bid_size": 30.0, "ask": 46.2, "ask_size": 108.0, "iv": 0.4051, "open_interest": 112.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0031, "vega": 1.2563, "theta": -0.0262, "rho": 1.7236, "theo": 44.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.28, "last_trade_time": "2026-11-06T10:08:32", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "HWM290119P00260000", "bid": 65.5, "bid_size": 10.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.4054, "open_interest": 2.0, "volume": 0.0, "delta": -0.497, "gamma": 0.004, "vega": 1.2111, "theta": -0.0326, "rho": -2.0627, "theo": 67.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.54, "last_trade_time": "2026-11-06T11:13:28", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "HWM290119C00270000", "bid": 39.5, "bid_size": 25.0, "ask": 43.0, "ask_size": 56.0, "iv": 0.4014, "open_interest": 54.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0031, "vega": 1.2677, "theta": -0.0268, "rho": 1.6686, "theo": 41.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-06T12:54:19", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "HWM290119P00270000", "bid": 72.0, "bid_size": 7.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.4044, "open_interest": 34.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0041, "vega": 1.1938, "theta": -0.0329, "rho": -2.0904, "theo": 74.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.9, "last_trade_time": "2026-11-02T15:16:17", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "HWM290119C00280000", "bid": 36.0, "bid_size": 14.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.399, "open_interest": 14.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0031, "vega": 1.2738, "theta": -0.0271, "rho": 1.6126, "theo": 38.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-11-05T12:43:54", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "HWM290119P00280000", "bid": 78.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 7.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0042, "vega": 1.1775, "theta": -0.0331, "rho": -2.1459, "theo": 81.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "HWM290119C00290000", "bid": 33.5, "bid_size": 33.0, "ask": 37.5, "ask_size": 80.0, "iv": 0.3972, "open_interest": 23.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0031, "vega": 1.2752, "theta": -0.0273, "rho": 1.5564, "theo": 35.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-02T10:54:34", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "HWM290119P00290000", "bid": 86.0, "bid_size": 13.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0044, "vega": 1.1444, "theta": -0.033, "rho": -2.1401, "theo": 88.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "HWM290119C00300000", "bid": 30.5, "bid_size": 63.0, "ask": 34.9, "ask_size": 80.0, "iv": 0.3935, "open_interest": 12.0, "volume": 3.0, "delta": 0.4701, "gamma": 0.0032, "vega": 1.2714, "theta": -0.0274, "rho": 1.4968, "theo": 32.9194, "change": 5.45, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-09T12:48:00", "percent_change": 19.4296, "prev_day_close": 28.0500001907349}, {"option": "HWM290119P00300000", "bid": 93.5, "bid_size": 13.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0045, "vega": 1.094, "theta": -0.0329, "rho": -2.0808, "theo": 95.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "HWM290119C00310000", "bid": 28.0, "bid_size": 42.0, "ask": 32.3, "ask_size": 48.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0031, "vega": 1.2635, "theta": -0.0273, "rho": 1.438, "theo": 30.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-01T11:07:06", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "HWM290119P00310000", "bid": 101.5, "bid_size": 6.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0046, "vega": 1.0559, "theta": -0.0328, "rho": -2.0705, "theo": 103.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "HWM290119C00320000", "bid": 25.5, "bid_size": 19.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.3894, "open_interest": 15.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0031, "vega": 1.2521, "theta": -0.0271, "rho": 1.3803, "theo": 28.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T15:44:50", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "HWM290119P00320000", "bid": 109.0, "bid_size": 2.0, "ask": 114.0, "ask_size": 7.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0048, "vega": 0.9884, "theta": -0.0326, "rho": -1.9827, "theo": 111.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "HWM290119C00330000", "bid": 24.0, "bid_size": 2.0, "ask": 28.5, "ask_size": 24.0, "iv": 0.3904, "open_interest": 7.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0031, "vega": 1.2366, "theta": -0.0268, "rho": 1.3207, "theo": 26.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T12:28:36", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "HWM290119P00330000", "bid": 117.0, "bid_size": 2.0, "ask": 122.0, "ask_size": 7.0, "iv": 0.3896, "open_interest": 2.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0049, "vega": 0.9035, "theta": -0.0321, "rho": -1.8051, "theo": 119.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.99, "last_trade_time": "2026-10-27T14:14:44", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "HWM290119C00340000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 43.0, "iv": 0.3883, "open_interest": 117.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0031, "vega": 1.2179, "theta": -0.0265, "rho": 1.2621, "theo": 24.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-11-04T15:41:11", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "HWM290119P00340000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 7.0, "iv": 0.3886, "open_interest": 3.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.005, "vega": 0.8466, "theta": -0.032, "rho": -1.7923, "theo": 127.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.8, "last_trade_time": "2026-11-04T09:41:19", "percent_change": 0.0, "prev_day_close": 136.25}], "symbol": "HWM", "security_type": "stock", "exchange_id": 3, "current_price": 216.0, "price_change": 10.43, "price_change_percent": 5.0678, "bid": 210.0, "ask": 217.1, "bid_size": 100, "ask_size": 100, "open": 211.99, "high": 218.04, "low": 208.63, "close": 216.24, "prev_day_close": 205.81, "volume": 3575045, "iv30": 40.611, "iv30_change": -2.688, "iv30_change_percent": -6.208, "seqno": 10408029418, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "HWM"}