{"timestamp": "2026-11-10 00:01:54", "data": {"options": [{"option": "HXL261120C00050000", "bid": 29.4, "bid_size": 11.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0143, "rho": 0.0052, "theo": 31.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "HXL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0165, "rho": -0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 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": "HXL261120C00055000", "bid": 24.4, "bid_size": 21.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0025, "vega": 0.0047, "theta": -0.0212, "rho": 0.0071, "theo": 26.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "HXL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0024, "vega": 0.0052, "theta": -0.0228, "rho": -0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 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": "HXL261120C00060000", "bid": 20.0, "bid_size": 14.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0045, "vega": 0.0077, "theta": -0.0303, "rho": 0.0092, "theo": 21.4851, "change": 0.0, "open": 0.0, "high": 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": "HXL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.498, "open_interest": 72.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0044, "vega": 0.0081, "theta": -0.0315, "rho": -0.0007, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261120C00065000", "bid": 14.5, "bid_size": 19.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0085, "vega": 0.0128, "theta": -0.043, "rho": 0.0114, "theo": 16.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "HXL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0083, "vega": 0.0131, "theta": -0.044, "rho": -0.0013, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 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": "HXL261120C00070000", "bid": 10.2, "bid_size": 15.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.5206, "open_interest": 15.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0167, "vega": 0.0214, "theta": -0.061, "rho": 0.0137, "theo": 11.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T10:51:36", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HXL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.9585, "open_interest": 18.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0166, "vega": 0.0217, "theta": -0.0617, "rho": -0.0025, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:34:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HXL261120C00075000", "bid": 5.7, "bid_size": 41.0, "ask": 8.0, "ask_size": 63.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0348, "vega": 0.0361, "theta": -0.0846, "rho": 0.015, "theo": 7.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "HXL261120P00075000", "bid": 0.05, "bid_size": 23.0, "ask": 2.8, "ask_size": 67.0, "iv": 0.6997, "open_interest": 11.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0346, "vega": 0.0362, "theta": -0.085, "rho": -0.0052, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "HXL261120C00080000", "bid": 2.05, "bid_size": 118.0, "ask": 4.5, "ask_size": 134.0, "iv": 0.4537, "open_interest": 216.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0661, "vega": 0.0543, "theta": -0.1032, "rho": 0.0133, "theo": 3.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:19:22", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HXL261120P00080000", "bid": 1.3, "bid_size": 40.0, "ask": 2.4, "ask_size": 115.0, "iv": 0.4423, "open_interest": 261.0, "volume": 1.0, "delta": -0.3923, "gamma": 0.0659, "vega": 0.0543, "theta": -0.103, "rho": -0.0119, "theo": 1.6742, "change": -0.825, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:33:53", "percent_change": -34.0206, "prev_day_close": 2.42500001192093}, {"option": "HXL261120C00085000", "bid": 0.15, "bid_size": 43.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.394, "open_interest": 17.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0608, "vega": 0.0465, "theta": -0.0807, "rho": 0.0066, "theo": 0.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T09:58:56", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "HXL261120P00085000", "bid": 3.3, "bid_size": 65.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.3977, "open_interest": 4.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0607, "vega": 0.0465, "theta": -0.0802, "rho": -0.0227, "theo": 4.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-22T11:01:46", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "HXL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.4362, "open_interest": 333.0, "volume": 11.0, "delta": 0.0984, "gamma": 0.028, "vega": 0.0248, "theta": -0.0469, "rho": 0.0025, "theo": 0.2709, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:54:09", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "HXL261120P00090000", "bid": 8.2, "bid_size": 31.0, "ask": 10.2, "ask_size": 24.0, "iv": 0.5394, "open_interest": 42.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.028, "vega": 0.0247, "theta": -0.0458, "rho": -0.0278, "theo": 8.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T15:37:40", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "HXL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 49.0, "iv": 0.8903, "open_interest": 12.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0129, "vega": 0.0134, "theta": -0.0284, "rho": 0.0012, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-20T13:39:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HXL261120P00095000", "bid": 12.8, "bid_size": 38.0, "ask": 15.1, "ask_size": 40.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.013, "vega": 0.0134, "theta": -0.0269, "rho": -0.0264, "theo": 13.7408, "change": 0.0, "open": 0.0, "high": 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": "HXL261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.0555, "open_interest": 13.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0067, "vega": 0.0079, "theta": -0.0186, "rho": 0.0006, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-21T15:55:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261120P00100000", "bid": 17.9, "bid_size": 13.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0068, "vega": 0.0079, "theta": -0.0168, "rho": -0.0224, "theo": 18.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "HXL261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.217, "open_interest": 1.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0038, "vega": 0.005, "theta": -0.0129, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-12T10:18:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261120P00105000", "bid": 21.9, "bid_size": 24.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.004, "vega": 0.005, "theta": -0.0108, "rho": -0.0179, "theo": 23.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "HXL261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.3648, "open_interest": 39.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0094, "rho": 0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:06:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HXL261120P00110000", "bid": 27.8, "bid_size": 21.0, "ask": 30.4, "ask_size": 16.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0025, "vega": 0.0033, "theta": -0.0069, "rho": -0.0146, "theo": 28.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "HXL261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0071, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "HXL261120P00115000", "bid": 32.6, "bid_size": 11.0, "ask": 35.5, "ask_size": 11.0, "iv": 1.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0041, "rho": -0.0117, "theo": 33.6236, "change": 0.0, "open": 0.0, "high": 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": "HXL261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.6288, "open_interest": 1.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0055, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HXL261120P00120000", "bid": 37.5, "bid_size": 15.0, "ask": 40.6, "ask_size": 13.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0013, "vega": 0.0015, "theta": -0.002, "rho": -0.0084, "theo": 38.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "HXL261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0044, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 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": "HXL261120P00125000", "bid": 42.3, "bid_size": 11.0, "ask": 45.6, "ask_size": 12.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0009, "theta": -0.0002, "rho": -0.0052, "theo": 43.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "HXL261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0036, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 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": "HXL261120P00130000", "bid": 47.4, "bid_size": 14.0, "ask": 50.6, "ask_size": 8.0, "iv": 1.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": -0.0042, "theo": 48.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "HXL261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HXL261120P00135000", "bid": 52.5, "bid_size": 15.0, "ask": 55.6, "ask_size": 13.0, "iv": 1.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0011, "theo": 53.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "HXL261218C00045000", "bid": 34.4, "bid_size": 9.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.92, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0067, "theta": -0.0032, "rho": 0.0404, "theo": 36.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.24, "last_trade_time": "2026-06-08T10:28:31", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "HXL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.3496, "open_interest": 10.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0065, "rho": -0.0009, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-06-08T10:55:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HXL261218C00050000", "bid": 29.4, "bid_size": 9.0, "ask": 33.6, "ask_size": 9.0, "iv": 0.7576, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.002, "vega": 0.0101, "theta": -0.0058, "rho": 0.0505, "theo": 31.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-04-01T13:01:10", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "HXL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0019, "vega": 0.01, "theta": -0.0088, "rho": -0.0014, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "HXL261218C00055000", "bid": 24.7, "bid_size": 21.0, "ask": 28.6, "ask_size": 24.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0033, "vega": 0.0153, "theta": -0.0095, "rho": 0.0578, "theo": 26.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "HXL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.9689, "open_interest": 10.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0033, "vega": 0.0153, "theta": -0.012, "rho": -0.0022, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-05-06T09:50:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HXL261218C00060000", "bid": 19.8, "bid_size": 25.0, "ask": 22.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0058, "vega": 0.0235, "theta": -0.0143, "rho": 0.0628, "theo": 21.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "HXL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.8054, "open_interest": 11.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0058, "vega": 0.0235, "theta": -0.0164, "rho": -0.0037, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-06-16T10:04:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HXL261218C00065000", "bid": 15.2, "bid_size": 40.0, "ask": 17.9, "ask_size": 50.0, "iv": 0.3783, "open_interest": 5.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0102, "vega": 0.0362, "theta": -0.0208, "rho": 0.0657, "theo": 16.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-06-16T11:12:20", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "HXL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.4792, "open_interest": 3.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0102, "vega": 0.0363, "theta": -0.0224, "rho": -0.0064, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-05-21T13:49:42", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "HXL261218C00070000", "bid": 10.9, "bid_size": 18.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.429, "open_interest": 9.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0179, "vega": 0.0555, "theta": -0.0291, "rho": 0.0659, "theo": 12.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-03T13:11:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HXL261218P00070000", "bid": 0.45, "bid_size": 28.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4015, "open_interest": 32.0, "volume": 2.0, "delta": -0.1267, "gamma": 0.018, "vega": 0.0556, "theta": -0.0303, "rho": -0.0113, "theo": 0.7617, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:46:45", "percent_change": -18.9189, "prev_day_close": 0.925000000745058}, {"option": "HXL261218C00075000", "bid": 6.9, "bid_size": 50.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.3943, "open_interest": 6.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0301, "vega": 0.0814, "theta": -0.0387, "rho": 0.061, "theo": 7.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-06-08T10:23:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HXL261218P00075000", "bid": 0.4, "bid_size": 45.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.3414, "open_interest": 3.0, "volume": 1.0, "delta": -0.233, "gamma": 0.0303, "vega": 0.0815, "theta": -0.0395, "rho": -0.0204, "theo": 1.4492, "change": -0.065, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:41:44", "percent_change": -4.12698, "prev_day_close": 1.57500000298023}, {"option": "HXL261218C00080000", "bid": 3.6, "bid_size": 45.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.3818, "open_interest": 15.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0419, "vega": 0.1033, "theta": -0.0458, "rho": 0.0485, "theo": 4.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T09:31:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HXL261218P00080000", "bid": 2.1, "bid_size": 35.0, "ask": 4.1, "ask_size": 75.0, "iv": 0.362, "open_interest": 10.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0423, "vega": 0.1034, "theta": -0.0463, "rho": -0.0346, "theo": 2.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T10:08:55", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "HXL261218C00085000", "bid": 1.15, "bid_size": 41.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.3676, "open_interest": 13.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.041, "vega": 0.101, "theta": -0.0448, "rho": 0.0318, "theo": 2.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:23:11", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "HXL261218P00085000", "bid": 4.5, "bid_size": 160.0, "ask": 6.8, "ask_size": 123.0, "iv": 0.3355, "open_interest": 77.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0416, "vega": 0.1006, "theta": -0.045, "rho": -0.0485, "theo": 5.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T15:56:54", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HXL261218C00090000", "bid": 0.95, "bid_size": 7.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.3607, "open_interest": 188.0, "volume": 1.0, "delta": 0.226, "gamma": 0.0303, "vega": 0.0802, "theta": -0.0377, "rho": 0.0192, "theo": 1.2028, "change": -0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:16:14", "percent_change": -18.5185, "prev_day_close": 1.35000002384186}, {"option": "HXL261218P00090000", "bid": 8.5, "bid_size": 46.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.3702, "open_interest": 36.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0311, "vega": 0.0786, "theta": -0.0378, "rho": -0.0539, "theo": 9.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T13:04:31", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HXL261218C00095000", "bid": 0.05, "bid_size": 124.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.5213, "open_interest": 103.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0205, "vega": 0.0594, "theta": -0.0302, "rho": 0.0118, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-16T09:47:37", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "HXL261218P00095000", "bid": 13.0, "bid_size": 25.0, "ask": 16.0, "ask_size": 31.0, "iv": 0.4518, "open_interest": 15.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0213, "vega": 0.0566, "theta": -0.0301, "rho": -0.0529, "theo": 14.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-09-10T12:08:41", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "HXL261218C00100000", "bid": 0.05, "bid_size": 15.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.4623, "open_interest": 51.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0138, "vega": 0.044, "theta": -0.0241, "rho": 0.0077, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T10:40:32", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "HXL261218P00100000", "bid": 17.6, "bid_size": 16.0, "ask": 20.7, "ask_size": 18.0, "iv": 0.482, "open_interest": 5.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0146, "vega": 0.0401, "theta": -0.0237, "rho": -0.0481, "theo": 18.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-01T10:44:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "HXL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 36.0, "iv": 0.669, "open_interest": 18.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0096, "vega": 0.0331, "theta": -0.0195, "rho": 0.0052, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-27T11:48:26", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HXL261218P00105000", "bid": 21.6, "bid_size": 12.0, "ask": 25.9, "ask_size": 12.0, "iv": 0.4349, "open_interest": 2.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0105, "vega": 0.0282, "theta": -0.0189, "rho": -0.0405, "theo": 23.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-04T12:30:04", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "HXL261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.7405, "open_interest": 390.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0069, "vega": 0.0255, "theta": -0.0159, "rho": 0.0038, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HXL261218P00110000", "bid": 26.6, "bid_size": 8.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0078, "vega": 0.0197, "theta": -0.0155, "rho": -0.0333, "theo": 28.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-06-08T10:33:24", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "HXL261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 48.0, "iv": 0.8048, "open_interest": 10.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0051, "vega": 0.02, "theta": -0.0132, "rho": 0.0028, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T14:41:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HXL261218P00115000", "bid": 31.6, "bid_size": 8.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0062, "vega": 0.013, "theta": -0.0123, "rho": -0.0252, "theo": 33.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-05-29T10:35:46", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "HXL261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.868, "open_interest": 5.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0039, "vega": 0.016, "theta": -0.0112, "rho": 0.0021, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T12:41:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HXL261218P00120000", "bid": 36.6, "bid_size": 8.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0047, "vega": 0.0077, "theta": -0.0102, "rho": -0.0125, "theo": 38.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "HXL261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9265, "open_interest": 8.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.003, "vega": 0.0131, "theta": -0.0095, "rho": 0.0017, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261218P00125000", "bid": 41.6, "bid_size": 8.0, "ask": 45.8, "ask_size": 8.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.003, "vega": 0.0038, "theta": -0.0083, "rho": -0.0092, "theo": 43.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "HXL261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.9862, "open_interest": 13.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0082, "rho": 0.0013, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HXL261218P00130000", "bid": 46.6, "bid_size": 8.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0019, "vega": 0.0021, "theta": -0.004, "rho": 0.0, "theo": 48.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "HXL261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.0426, "open_interest": 23.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0071, "rho": 0.0011, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T09:30:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261218P00135000", "bid": 51.6, "bid_size": 8.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 53.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "HXL261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.0961, "open_interest": 4.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0016, "vega": 0.0077, "theta": -0.0062, "rho": 0.0009, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261218P00140000", "bid": 56.6, "bid_size": 8.0, "ask": 60.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 58.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "HXL261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.1469, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0013, "vega": 0.0066, "theta": -0.0055, "rho": 0.0008, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261218P00145000", "bid": 61.6, "bid_size": 8.0, "ask": 65.8, "ask_size": 8.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 63.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "HXL261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.1953, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0057, "theta": -0.0049, "rho": 0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HXL261218P00150000", "bid": 66.6, "bid_size": 8.0, "ask": 70.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 68.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "HXL261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.2416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.005, "theta": -0.0044, "rho": 0.0005, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HXL261218P00155000", "bid": 71.6, "bid_size": 8.0, "ask": 75.8, "ask_size": 8.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 73.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "HXL270115C00045000", "bid": 34.6, "bid_size": 9.0, "ask": 38.9, "ask_size": 9.0, "iv": 0.7682, "open_interest": 1.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0025, "vega": 0.026, "theta": -0.0118, "rho": 0.0715, "theo": 36.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-06-11T13:32:07", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "HXL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 60.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0025, "vega": 0.0258, "theta": -0.0158, "rho": -0.0056, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 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": "HXL270115C00050000", "bid": 30.0, "bid_size": 14.0, "ask": 33.4, "ask_size": 20.0, "iv": 0.6041, "open_interest": 3.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0037, "vega": 0.0335, "theta": -0.0147, "rho": 0.0831, "theo": 32.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-10-29T11:35:07", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "HXL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 56.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0036, "vega": 0.0334, "theta": -0.0182, "rho": -0.0075, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 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": "HXL270115C00055000", "bid": 25.2, "bid_size": 23.0, "ask": 28.2, "ask_size": 23.0, "iv": 0.4783, "open_interest": 11.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0053, "vega": 0.0431, "theta": -0.0179, "rho": 0.0921, "theo": 27.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.6, "last_trade_time": "2026-07-27T12:49:42", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "HXL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0053, "vega": 0.0431, "theta": -0.0209, "rho": -0.0102, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 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": "HXL270115C00060000", "bid": 20.4, "bid_size": 16.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.4296, "open_interest": 3.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0077, "vega": 0.0556, "theta": -0.0214, "rho": 0.0984, "theo": 22.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.57, "last_trade_time": "2026-09-08T13:44:33", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "HXL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 46.0, "iv": 0.6558, "open_interest": 4.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0078, "vega": 0.0558, "theta": -0.0239, "rho": -0.014, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HXL270115C00065000", "bid": 15.8, "bid_size": 18.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.3967, "open_interest": 14.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0114, "vega": 0.0719, "theta": -0.0252, "rho": 0.1018, "theo": 17.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-16T09:34:08", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "HXL270115P00065000", "bid": 0.05, "bid_size": 25.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.552, "open_interest": 13.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0115, "vega": 0.0721, "theta": -0.0272, "rho": -0.0198, "theo": 1.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-05T10:25:45", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "HXL270115C00070000", "bid": 11.6, "bid_size": 20.0, "ask": 14.2, "ask_size": 47.0, "iv": 0.3924, "open_interest": 10.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0168, "vega": 0.0925, "theta": -0.0292, "rho": 0.1014, "theo": 13.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-29T15:04:32", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "HXL270115P00070000", "bid": 0.1, "bid_size": 28.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.4481, "open_interest": 6.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.017, "vega": 0.0928, "theta": -0.0308, "rho": -0.0284, "theo": 1.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-07-29T10:02:52", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HXL270115C00075000", "bid": 7.6, "bid_size": 17.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.4006, "open_interest": 6.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0241, "vega": 0.1163, "theta": -0.0331, "rho": 0.0949, "theo": 9.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-06-11T10:32:16", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "HXL270115P00075000", "bid": 0.65, "bid_size": 23.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0244, "vega": 0.1167, "theta": -0.0342, "rho": -0.0414, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T13:52:37", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "HXL270115C00080000", "bid": 4.9, "bid_size": 39.0, "ask": 7.2, "ask_size": 65.0, "iv": 0.3729, "open_interest": 1005.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0307, "vega": 0.1353, "theta": -0.0358, "rho": 0.08, "theo": 5.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T10:46:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "HXL270115P00080000", "bid": 2.7, "bid_size": 35.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.3473, "open_interest": 58.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0312, "vega": 0.1355, "theta": -0.0365, "rho": -0.0597, "theo": 4.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-04T15:55:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HXL270115C00085000", "bid": 2.7, "bid_size": 20.0, "ask": 5.4, "ask_size": 66.0, "iv": 0.3889, "open_interest": 20.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0312, "vega": 0.1367, "theta": -0.0362, "rho": 0.0601, "theo": 3.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T14:46:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HXL270115P00085000", "bid": 5.4, "bid_size": 18.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3464, "open_interest": 6.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0319, "vega": 0.1362, "theta": -0.0367, "rho": -0.0781, "theo": 6.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T10:11:07", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "HXL270115C00090000", "bid": 0.7, "bid_size": 36.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.3649, "open_interest": 79.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0262, "vega": 0.1229, "theta": -0.0348, "rho": 0.0434, "theo": 2.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-03T11:23:23", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HXL270115P00090000", "bid": 9.5, "bid_size": 23.0, "ask": 11.4, "ask_size": 42.0, "iv": 0.3666, "open_interest": 3.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.027, "vega": 0.1211, "theta": -0.035, "rho": -0.0888, "theo": 10.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T13:18:51", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HXL270115C00095000", "bid": 0.35, "bid_size": 36.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.4192, "open_interest": 310.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0206, "vega": 0.1061, "theta": -0.0327, "rho": 0.0322, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-23T10:46:28", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "HXL270115P00095000", "bid": 13.5, "bid_size": 24.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.3781, "open_interest": 23.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0215, "vega": 0.1029, "theta": -0.0326, "rho": -0.0928, "theo": 14.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-07-13T11:34:30", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "HXL270115C00100000", "bid": 0.05, "bid_size": 25.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.4557, "open_interest": 101.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0162, "vega": 0.0912, "theta": -0.0306, "rho": 0.0249, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T09:43:58", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "HXL270115P00100000", "bid": 17.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.4181, "open_interest": 2.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0171, "vega": 0.0868, "theta": -0.0301, "rho": -0.0929, "theo": 19.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-04-24T11:14:13", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "HXL270115C00105000", "bid": 0.05, "bid_size": 4.0, "ask": 2.75, "ask_size": 56.0, "iv": 0.527, "open_interest": 44.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.013, "vega": 0.0791, "theta": -0.0286, "rho": 0.0199, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T14:04:44", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "HXL270115P00105000", "bid": 22.7, "bid_size": 22.0, "ask": 25.7, "ask_size": 30.0, "iv": 0.4708, "open_interest": 92.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0138, "vega": 0.0735, "theta": -0.0278, "rho": -0.0921, "theo": 24.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-06-18T14:29:45", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "HXL270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.5738, "open_interest": 127.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0106, "vega": 0.0693, "theta": -0.0268, "rho": 0.0164, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-27T11:28:23", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HXL270115P00110000", "bid": 27.8, "bid_size": 23.0, "ask": 30.6, "ask_size": 21.0, "iv": 0.5319, "open_interest": 96.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0114, "vega": 0.0626, "theta": -0.0257, "rho": -0.0893, "theo": 29.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-05T15:30:39", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "HXL270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.6239, "open_interest": 4.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0089, "vega": 0.0615, "theta": -0.0253, "rho": 0.0138, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-02T11:55:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HXL270115P00115000", "bid": 32.3, "bid_size": 11.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0097, "vega": 0.0538, "theta": -0.0238, "rho": -0.0866, "theo": 34.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T15:30:39", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "HXL270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.6694, "open_interest": 473.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0075, "vega": 0.055, "theta": -0.0239, "rho": 0.0118, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T13:56:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HXL270115P00120000", "bid": 36.6, "bid_size": 8.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0083, "vega": 0.0464, "theta": -0.0221, "rho": -0.0807, "theo": 38.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-06-29T10:13:34", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "HXL270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.7146, "open_interest": 9.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0064, "vega": 0.0498, "theta": -0.0226, "rho": 0.0103, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-07-31T15:50:09", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HXL270115P00125000", "bid": 41.6, "bid_size": 8.0, "ask": 45.8, "ask_size": 8.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0072, "vega": 0.0411, "theta": -0.0204, "rho": -0.075, "theo": 43.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-06-10T15:44:24", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "HXL270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.7567, "open_interest": 10.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0056, "vega": 0.0452, "theta": -0.0215, "rho": 0.0091, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-21T12:49:35", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "HXL270115P00130000", "bid": 46.6, "bid_size": 8.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0064, "vega": 0.0351, "theta": -0.0192, "rho": -0.0723, "theo": 48.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-07-13T11:37:09", "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "HXL270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.7959, "open_interest": 36.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0049, "vega": 0.0415, "theta": -0.0205, "rho": 0.0081, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:32:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HXL270115P00135000", "bid": 51.6, "bid_size": 8.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0058, "vega": 0.0302, "theta": -0.0181, "rho": -0.0671, "theo": 53.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-06-10T15:47:25", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "HXL270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.8368, "open_interest": 13.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0044, "vega": 0.0383, "theta": -0.0196, "rho": 0.0073, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-10T11:39:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HXL270115P00140000", "bid": 56.6, "bid_size": 8.0, "ask": 60.8, "ask_size": 8.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0052, "vega": 0.0274, "theta": -0.0169, "rho": -0.068, "theo": 58.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-06-11T13:34:14", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "HXL270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.8758, "open_interest": 2.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0039, "vega": 0.0354, "theta": -0.0188, "rho": 0.0066, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-07-16T11:14:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HXL270115P00145000", "bid": 61.6, "bid_size": 8.0, "ask": 65.8, "ask_size": 8.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0047, "vega": 0.0223, "theta": -0.0155, "rho": -0.0574, "theo": 63.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "HXL270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9084, "open_interest": 1.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0036, "vega": 0.033, "theta": -0.0181, "rho": 0.006, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-05T10:08:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HXL270115P00150000", "bid": 66.6, "bid_size": 8.0, "ask": 70.8, "ask_size": 8.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0042, "vega": 0.0196, "theta": -0.0139, "rho": -0.0472, "theo": 68.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "HXL270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0032, "vega": 0.0309, "theta": -0.0174, "rho": 0.0055, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 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": "HXL270115P00155000", "bid": 71.6, "bid_size": 8.0, "ask": 75.8, "ask_size": 8.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0039, "vega": 0.0159, "theta": -0.0135, "rho": -0.0432, "theo": 73.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "HXL270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.9776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0029, "vega": 0.029, "theta": -0.0168, "rho": 0.0051, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 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": "HXL270115P00160000", "bid": 76.6, "bid_size": 8.0, "ask": 80.8, "ask_size": 8.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0037, "vega": 0.0143, "theta": -0.0129, "rho": -0.0442, "theo": 78.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "HXL270319C00055000", "bid": 25.5, "bid_size": 47.0, "ask": 29.3, "ask_size": 48.0, "iv": 0.4851, "open_interest": 68.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0057, "vega": 0.0711, "theta": -0.0114, "rho": 0.1385, "theo": 27.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-02T11:59:15", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "HXL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.5554, "open_interest": 3.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0057, "vega": 0.0722, "theta": -0.0145, "rho": -0.0249, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "HXL270319C00060000", "bid": 21.5, "bid_size": 37.0, "ask": 23.9, "ask_size": 41.0, "iv": 0.4313, "open_interest": 13.0, "volume": 1.0, "delta": 0.8845, "gamma": 0.008, "vega": 0.0923, "theta": -0.0145, "rho": 0.1532, "theo": 23.1842, "change": 1.0, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T11:39:20", "percent_change": 4.36681, "prev_day_close": 22.9000005722046}, {"option": "HXL270319P00060000", "bid": 0.05, "bid_size": 49.0, "ask": 2.85, "ask_size": 58.0, "iv": 0.489, "open_interest": 3.0, "volume": 0.0, "delta": -0.112, "gamma": 0.008, "vega": 0.0929, "theta": -0.0171, "rho": -0.0347, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T15:50:32", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "HXL270319C00065000", "bid": 16.7, "bid_size": 86.0, "ask": 19.8, "ask_size": 67.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0111, "vega": 0.1167, "theta": -0.0178, "rho": 0.1588, "theo": 18.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-13T15:54:35", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "HXL270319P00065000", "bid": 0.1, "bid_size": 54.0, "ask": 2.7, "ask_size": 53.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0111, "vega": 0.1173, "theta": -0.0199, "rho": -0.0483, "theo": 2.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "HXL270319C00070000", "bid": 13.3, "bid_size": 20.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0148, "vega": 0.1438, "theta": -0.0211, "rho": 0.1632, "theo": 14.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "HXL270319P00070000", "bid": 1.15, "bid_size": 23.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.395, "open_interest": 10.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0149, "vega": 0.1443, "theta": -0.0227, "rho": -0.067, "theo": 2.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T11:13:17", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "HXL270319C00075000", "bid": 9.9, "bid_size": 20.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0186, "vega": 0.1694, "theta": -0.0239, "rho": 0.1579, "theo": 11.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HXL270319P00075000", "bid": 2.7, "bid_size": 25.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.3849, "open_interest": 3.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0188, "vega": 0.1701, "theta": -0.0251, "rho": -0.0913, "theo": 4.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:16:26", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "HXL270319C00080000", "bid": 7.1, "bid_size": 26.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.3948, "open_interest": 3.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0214, "vega": 0.1874, "theta": -0.0259, "rho": 0.1413, "theo": 8.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.29, "last_trade_time": "2026-10-05T10:45:55", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HXL270319P00080000", "bid": 4.9, "bid_size": 24.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0218, "vega": 0.1878, "theta": -0.0265, "rho": -0.12, "theo": 6.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T14:36:57", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "HXL270319C00085000", "bid": 4.7, "bid_size": 17.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.3656, "open_interest": 4.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0222, "vega": 0.1921, "theta": -0.0265, "rho": 0.1184, "theo": 5.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:36:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HXL270319P00085000", "bid": 7.3, "bid_size": 24.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0227, "vega": 0.1917, "theta": -0.0267, "rho": -0.1475, "theo": 8.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-05T10:44:41", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HXL270319C00090000", "bid": 2.9, "bid_size": 28.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.379, "open_interest": 22.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0209, "vega": 0.184, "theta": -0.0259, "rho": 0.0954, "theo": 4.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-27T11:48:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HXL270319P00090000", "bid": 11.3, "bid_size": 16.0, "ask": 13.2, "ask_size": 30.0, "iv": 0.378, "open_interest": 2.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0216, "vega": 0.1824, "theta": -0.0258, "rho": -0.1685, "theo": 12.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-09-30T13:35:26", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "HXL270319C00095000", "bid": 1.65, "bid_size": 27.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.3797, "open_interest": 6.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0185, "vega": 0.1687, "theta": -0.0245, "rho": 0.0761, "theo": 3.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:33:52", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HXL270319P00095000", "bid": 14.2, "bid_size": 29.0, "ask": 17.1, "ask_size": 31.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0195, "vega": 0.165, "theta": -0.0242, "rho": -0.1786, "theo": 16.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "HXL270319C00100000", "bid": 0.6, "bid_size": 47.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3846, "open_interest": 4.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0159, "vega": 0.1511, "theta": -0.0228, "rho": 0.061, "theo": 2.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T11:32:05", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "HXL270319P00100000", "bid": 17.6, "bid_size": 23.0, "ask": 21.3, "ask_size": 28.0, "iv": 0.3346, "open_interest": 3.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0171, "vega": 0.1449, "theta": -0.0224, "rho": -0.1802, "theo": 20.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.96, "last_trade_time": "2026-10-05T10:47:05", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "HXL270319C00105000", "bid": 0.3, "bid_size": 34.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.4116, "open_interest": 12.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0135, "vega": 0.1341, "theta": -0.0211, "rho": 0.0496, "theo": 1.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-29T15:20:29", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "HXL270319P00105000", "bid": 22.2, "bid_size": 22.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.3629, "open_interest": 8.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0149, "vega": 0.125, "theta": -0.0205, "rho": -0.1783, "theo": 24.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-08-11T13:41:28", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "HXL270319C00110000", "bid": 0.05, "bid_size": 24.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0115, "vega": 0.1189, "theta": -0.0195, "rho": 0.0408, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-14T14:51:01", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "HXL270319P00110000", "bid": 27.7, "bid_size": 20.0, "ask": 30.9, "ask_size": 23.0, "iv": 0.4204, "open_interest": 6.0, "volume": 0.0, "delta": -0.857, "gamma": 0.013, "vega": 0.1066, "theta": -0.0188, "rho": -0.1684, "theo": 29.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-23T14:37:08", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "HXL270319C00115000", "bid": 0.05, "bid_size": 20.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0098, "vega": 0.1058, "theta": -0.018, "rho": 0.0342, "theo": 1.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:00:01", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "HXL270319P00115000", "bid": 32.3, "bid_size": 11.0, "ask": 35.7, "ask_size": 11.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0114, "vega": 0.0899, "theta": -0.0172, "rho": -0.1575, "theo": 34.2061, "change": 0.0, "open": 0.0, "high": 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": "HXL270319C00120000", "bid": 0.05, "bid_size": 18.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.5128, "open_interest": 5.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0084, "vega": 0.0944, "theta": -0.0167, "rho": 0.029, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:34:00", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "HXL270319P00120000", "bid": 37.4, "bid_size": 11.0, "ask": 40.6, "ask_size": 11.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0101, "vega": 0.0747, "theta": -0.0156, "rho": -0.1409, "theo": 39.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "HXL270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 37.0, "iv": 0.5446, "open_interest": 5.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0073, "vega": 0.0848, "theta": -0.0155, "rho": 0.0249, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T15:30:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HXL270319P00125000", "bid": 42.0, "bid_size": 13.0, "ask": 45.6, "ask_size": 12.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0091, "vega": 0.0626, "theta": -0.014, "rho": -0.1282, "theo": 43.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "HXL270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.5762, "open_interest": 4.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0064, "vega": 0.0764, "theta": -0.0144, "rho": 0.0216, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HXL270319P00130000", "bid": 46.6, "bid_size": 8.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0082, "vega": 0.0496, "theta": -0.0132, "rho": -0.1047, "theo": 48.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "HXL270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 47.0, "iv": 0.6058, "open_interest": 2.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0056, "vega": 0.0694, "theta": -0.0134, "rho": 0.019, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "HXL270319P00135000", "bid": 51.6, "bid_size": 8.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0074, "vega": 0.0397, "theta": -0.0119, "rho": -0.0859, "theo": 53.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "HXL270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.6336, "open_interest": 3.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0049, "vega": 0.0631, "theta": -0.0126, "rho": 0.0167, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HXL270319P00140000", "bid": 56.6, "bid_size": 8.0, "ask": 60.8, "ask_size": 8.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0069, "vega": 0.0302, "theta": -0.0116, "rho": -0.0641, "theo": 58.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "HXL270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.6596, "open_interest": 5.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0044, "vega": 0.0578, "theta": -0.0118, "rho": 0.0149, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HXL270319P00145000", "bid": 61.8, "bid_size": 9.0, "ask": 65.6, "ask_size": 6.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.006, "vega": 0.02, "theta": -0.0093, "rho": -0.0434, "theo": 63.6377, "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": 64.2000007629394}, {"option": "HXL270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 41.0, "iv": 0.6841, "open_interest": 6.0, "volume": 1.0, "delta": 0.0536, "gamma": 0.0039, "vega": 0.0532, "theta": -0.0111, "rho": 0.0134, "theo": 0.5308, "change": -1.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -92.3077, "prev_day_close": 1.29999995231628}, {"option": "HXL270319P00150000", "bid": 66.6, "bid_size": 8.0, "ask": 70.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0048, "vega": 0.0143, "theta": -0.0089, "rho": -0.0366, "theo": 68.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "HXL270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.7103, "open_interest": 2.0, "volume": 1.0, "delta": 0.0485, "gamma": 0.0036, "vega": 0.049, "theta": -0.0105, "rho": 0.012, "theo": 0.482, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -76.4706, "prev_day_close": 0.425000011920929}, {"option": "HXL270319P00155000", "bid": 72.2, "bid_size": 6.0, "ask": 75.6, "ask_size": 8.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0039, "theta": -0.0065, "rho": 0.0, "theo": 73.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "HXL270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0032, "vega": 0.0454, "theta": -0.0099, "rho": 0.0109, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HXL270319P00160000", "bid": 76.6, "bid_size": 8.0, "ask": 80.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.002, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 78.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "HXL270617C00045000", "bid": 35.5, "bid_size": 12.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.4311, "open_interest": 6.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0028, "vega": 0.0546, "theta": 0.0, "rho": 0.1962, "theo": 37.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-10-16T13:33:53", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "HXL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0027, "vega": 0.0549, "theta": -0.006, "rho": -0.0216, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 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": "HXL270617C00050000", "bid": 30.8, "bid_size": 30.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.004, "vega": 0.0758, "theta": -0.0012, "rho": 0.2254, "theo": 32.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-22T15:54:01", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "HXL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.004, "vega": 0.0761, "theta": -0.0078, "rho": -0.0324, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 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": "HXL270617C00055000", "bid": 26.3, "bid_size": 30.0, "ask": 29.6, "ask_size": 15.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0057, "vega": 0.1017, "theta": -0.0042, "rho": 0.2539, "theo": 28.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "HXL270617P00055000", "bid": 0.25, "bid_size": 16.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.4794, "open_interest": 2.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0057, "vega": 0.102, "theta": -0.01, "rho": -0.0474, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T14:14:45", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "HXL270617C00060000", "bid": 22.4, "bid_size": 36.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.3996, "open_interest": 1.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0078, "vega": 0.1314, "theta": -0.0075, "rho": 0.272, "theo": 24.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-10-19T14:59:30", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "HXL270617P00060000", "bid": 0.15, "bid_size": 22.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0079, "vega": 0.132, "theta": -0.0123, "rho": -0.0676, "theo": 1.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HXL270617C00065000", "bid": 18.4, "bid_size": 30.0, "ask": 21.2, "ask_size": 41.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0101, "vega": 0.1635, "theta": -0.0108, "rho": 0.2778, "theo": 20.0741, "change": 0.0, "open": 0.0, "high": 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": "HXL270617P00065000", "bid": 1.05, "bid_size": 32.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0103, "vega": 0.1646, "theta": -0.0146, "rho": -0.0936, "theo": 2.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T12:41:24", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "HXL270617C00070000", "bid": 15.1, "bid_size": 27.0, "ask": 18.0, "ask_size": 40.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0126, "vega": 0.195, "theta": -0.0138, "rho": 0.2714, "theo": 16.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "HXL270617P00070000", "bid": 2.45, "bid_size": 25.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0128, "vega": 0.1967, "theta": -0.0168, "rho": -0.1255, "theo": 4.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "HXL270617C00075000", "bid": 11.8, "bid_size": 20.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.3777, "open_interest": 6.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0148, "vega": 0.222, "theta": -0.0163, "rho": 0.2553, "theo": 13.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T09:44:49", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "HXL270617P00075000", "bid": 4.2, "bid_size": 25.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.3734, "open_interest": 4.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0152, "vega": 0.2234, "theta": -0.0184, "rho": -0.161, "theo": 5.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-10-22T15:55:33", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "HXL270617C00080000", "bid": 9.2, "bid_size": 21.0, "ask": 12.3, "ask_size": 45.0, "iv": 0.3831, "open_interest": 6.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0164, "vega": 0.2407, "theta": -0.0181, "rho": 0.2323, "theo": 10.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T09:37:27", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HXL270617P00080000", "bid": 6.2, "bid_size": 24.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.017, "vega": 0.2415, "theta": -0.0193, "rho": -0.1973, "theo": 7.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HXL270617C00085000", "bid": 7.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0172, "vega": 0.2488, "theta": -0.019, "rho": 0.2051, "theo": 8.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T10:36:38", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "HXL270617P00085000", "bid": 8.9, "bid_size": 15.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.018, "vega": 0.2484, "theta": -0.0194, "rho": -0.2325, "theo": 10.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T15:19:11", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "HXL270617C00090000", "bid": 4.8, "bid_size": 22.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0171, "vega": 0.2462, "theta": -0.019, "rho": 0.1764, "theo": 6.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HXL270617P00090000", "bid": 11.8, "bid_size": 17.0, "ask": 15.1, "ask_size": 36.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0181, "vega": 0.2435, "theta": -0.0186, "rho": -0.2595, "theo": 13.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HXL270617C00095000", "bid": 3.3, "bid_size": 29.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0163, "vega": 0.235, "theta": -0.0183, "rho": 0.1488, "theo": 4.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HXL270617P00095000", "bid": 15.3, "bid_size": 23.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.3508, "open_interest": 2.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0176, "vega": 0.2285, "theta": -0.0172, "rho": -0.2769, "theo": 17.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-10-22T10:32:14", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "HXL270617C00100000", "bid": 1.95, "bid_size": 29.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3496, "open_interest": 1.0, "volume": 0.0, "delta": 0.298, "gamma": 0.015, "vega": 0.2178, "theta": -0.0171, "rho": 0.1238, "theo": 3.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T11:38:20", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "HXL270617P00100000", "bid": 19.3, "bid_size": 20.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0166, "vega": 0.2062, "theta": -0.0154, "rho": -0.2828, "theo": 20.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HXL270617C00105000", "bid": 0.9, "bid_size": 27.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0135, "vega": 0.1975, "theta": -0.0157, "rho": 0.1022, "theo": 2.8795, "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": 2.32500001788139}, {"option": "HXL270617P00105000", "bid": 22.6, "bid_size": 23.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0155, "vega": 0.1791, "theta": -0.0134, "rho": -0.2729, "theo": 25.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "HXL270617C00110000", "bid": 1.05, "bid_size": 26.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0119, "vega": 0.1764, "theta": -0.0142, "rho": 0.084, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 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": "HXL270617P00110000", "bid": 28.1, "bid_size": 22.0, "ask": 30.9, "ask_size": 25.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0144, "vega": 0.1494, "theta": -0.0114, "rho": -0.2484, "theo": 29.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "HXL270617C00115000", "bid": 0.95, "bid_size": 15.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0104, "vega": 0.156, "theta": -0.0127, "rho": 0.0691, "theo": 1.7706, "change": 0.0, "open": 0.0, "high": 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": "HXL270617P00115000", "bid": 32.8, "bid_size": 16.0, "ask": 35.8, "ask_size": 20.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0132, "vega": 0.118, "theta": -0.0096, "rho": -0.2119, "theo": 34.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "HXL270617C00120000", "bid": 0.15, "bid_size": 35.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.009, "vega": 0.1372, "theta": -0.0113, "rho": 0.057, "theo": 1.4079, "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": 1.65000002458692}, {"option": "HXL270617P00120000", "bid": 37.5, "bid_size": 16.0, "ask": 40.7, "ask_size": 21.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0124, "vega": 0.0881, "theta": -0.0077, "rho": -0.1686, "theo": 38.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "HXL270617C00125000", "bid": 0.05, "bid_size": 26.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.4246, "open_interest": 2.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0077, "vega": 0.1202, "theta": -0.01, "rho": 0.0472, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "HXL270617P00125000", "bid": 42.1, "bid_size": 14.0, "ask": 45.6, "ask_size": 14.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0122, "vega": 0.0612, "theta": -0.0049, "rho": -0.1191, "theo": 43.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "HXL270617C00130000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0066, "vega": 0.1051, "theta": -0.0089, "rho": 0.0392, "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": 0.8249999769032}, {"option": "HXL270617P00130000", "bid": 46.6, "bid_size": 8.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0091, "vega": 0.028, "theta": -0.0054, "rho": -0.0582, "theo": 48.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}], "symbol": "HXL", "security_type": "stock", "exchange_id": 3, "current_price": 80.4144, "price_change": 0.9, "price_change_percent": 1.1194, "bid": 80.0, "ask": 84.04, "bid_size": 100, "ask_size": 100, "open": 82.16, "high": 82.72, "low": 80.01, "close": 81.3, "prev_day_close": 80.4, "volume": 1698144, "iv30": 35.439, "iv30_change": -1.467, "iv30_change_percent": -3.975, "seqno": 10407765193, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HXL"}