{"timestamp": "2026-09-21 00:27:54", "data": {"options": [{"option": "HALO261016C00055000", "bid": 55.6, "bid_size": 10.0, "ask": 59.6, "ask_size": 10.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0416, "theo": 57.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "HALO261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "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": 1.07500004768372}, {"option": "HALO261016C00060000", "bid": 50.7, "bid_size": 1.0, "ask": 54.7, "ask_size": 2.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0458, "theo": 52.544, "change": 0.0, "open": 0.0, "high": 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": "HALO261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "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": 1.07500004768372}, {"option": "HALO261016C00065000", "bid": 45.7, "bid_size": 1.0, "ask": 49.6, "ask_size": 2.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0496, "theo": 47.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "HALO261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "HALO261016C00070000", "bid": 40.7, "bid_size": 10.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0008, "rho": 0.0534, "theo": 42.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "HALO261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "HALO261016C00075000", "bid": 35.7, "bid_size": 10.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0014, "rho": 0.0572, "theo": 37.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "HALO261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0014, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "HALO261016C00080000", "bid": 30.7, "bid_size": 10.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.5807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0025, "rho": 0.0608, "theo": 32.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-24T15:53:10", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "HALO261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.8525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0025, "rho": -0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:26:37", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HALO261016C00085000", "bid": 25.8, "bid_size": 6.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0047, "rho": 0.0643, "theo": 27.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "HALO261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0016, "vega": 0.0068, "theta": -0.0047, "rho": -0.0006, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HALO261016C00090000", "bid": 20.8, "bid_size": 10.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0034, "vega": 0.0136, "theta": -0.0088, "rho": 0.0673, "theo": 22.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.16, "last_trade_time": "2026-09-01T11:08:49", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "HALO261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.37, "open_interest": 0.0, "volume": 1.0, "delta": -0.0172, "gamma": 0.0035, "vega": 0.0137, "theta": -0.0089, "rho": -0.0014, "theo": 0.0754, "change": -0.925, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:54:31", "percent_change": -94.8718, "prev_day_close": 0.0500000007450581}, {"option": "HALO261016C00095000", "bid": 15.9, "bid_size": 11.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.2792, "open_interest": 19.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0075, "vega": 0.0271, "theta": -0.0165, "rho": 0.0691, "theo": 17.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-09-17T14:22:53", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "HALO261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.324, "open_interest": 7.0, "volume": 2.0, "delta": -0.0394, "gamma": 0.0076, "vega": 0.0273, "theta": -0.0166, "rho": -0.0032, "theo": 0.1794, "change": -0.745, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:32:27", "percent_change": -85.1429, "prev_day_close": 0.125000001862645}, {"option": "HALO261016C00100000", "bid": 11.1, "bid_size": 13.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.2661, "open_interest": 31.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0156, "vega": 0.0511, "theta": -0.0294, "rho": 0.0684, "theo": 13.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-17T12:25:43", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "HALO261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.3234, "open_interest": 14.0, "volume": 38.0, "delta": -0.0899, "gamma": 0.0157, "vega": 0.0513, "theta": -0.0295, "rho": -0.0072, "theo": 0.4383, "change": -0.445, "open": 0.71, "high": 1.06, "low": 0.32, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T15:34:00", "percent_change": -50.8571, "prev_day_close": 0.224999994039536}, {"option": "HALO261016C00105000", "bid": 7.6, "bid_size": 21.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2513, "open_interest": 19.0, "volume": 16.0, "delta": 0.8064, "gamma": 0.0283, "vega": 0.0858, "theta": -0.0469, "rho": 0.0629, "theo": 8.7504, "change": 1.3, "open": 6.78, "high": 8.1, "low": 6.78, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T12:44:44", "percent_change": 19.1176, "prev_day_close": 8.29999995231628}, {"option": "HALO261016P00105000", "bid": 0.65, "bid_size": 21.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.3273, "open_interest": 108.0, "volume": 19.0, "delta": -0.1937, "gamma": 0.0285, "vega": 0.0864, "theta": -0.0472, "rho": -0.0154, "theo": 1.0618, "change": -0.905, "open": 1.63, "high": 1.66, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T14:54:42", "percent_change": -47.013, "prev_day_close": 1.0}, {"option": "HALO261016C00110000", "bid": 5.0, "bid_size": 17.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.3218, "open_interest": 137.0, "volume": 45.0, "delta": 0.6324, "gamma": 0.041, "vega": 0.1174, "theta": -0.0617, "rho": 0.0506, "theo": 5.1145, "change": 1.1, "open": 4.68, "high": 5.3, "low": 4.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T15:52:55", "percent_change": 28.9474, "prev_day_close": 5.10000014305115}, {"option": "HALO261016P00110000", "bid": 1.8, "bid_size": 10.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3087, "open_interest": 91.0, "volume": 32.0, "delta": -0.3693, "gamma": 0.0414, "vega": 0.1176, "theta": -0.0623, "rho": -0.0279, "theo": 2.4185, "change": -1.25, "open": 3.3, "high": 3.3, "low": 2.55, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:25:20", "percent_change": -32.0513, "prev_day_close": 2.57500004768372}, {"option": "HALO261016C00115000", "bid": 2.15, "bid_size": 21.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.2806, "open_interest": 123.0, "volume": 70.0, "delta": 0.4162, "gamma": 0.0435, "vega": 0.1216, "theta": -0.0624, "rho": 0.0339, "theo": 2.5687, "change": 0.65, "open": 2.15, "high": 2.8, "low": 2.15, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:50:09", "percent_change": 35.1351, "prev_day_close": 2.5}, {"option": "HALO261016P00115000", "bid": 4.6, "bid_size": 9.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.3293, "open_interest": 4.0, "volume": 24.0, "delta": -0.5883, "gamma": 0.0442, "vega": 0.1207, "theta": -0.0634, "rho": -0.0401, "theo": 4.8772, "change": -1.89, "open": 5.6, "high": 5.6, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-09-18T15:41:35", "percent_change": -26.8085, "prev_day_close": 5.0}, {"option": "HALO261016C00120000", "bid": 0.75, "bid_size": 25.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.2671, "open_interest": 26.0, "volume": 24.0, "delta": 0.229, "gamma": 0.0337, "vega": 0.0949, "theta": -0.0483, "rho": 0.0188, "theo": 1.1329, "change": -0.375, "open": 0.16, "high": 1.1, "low": 0.16, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:52:55", "percent_change": -27.2727, "prev_day_close": 0.975000023841858}, {"option": "HALO261016P00120000", "bid": 6.9, "bid_size": 20.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.3076, "open_interest": 0.0, "volume": 2.0, "delta": -0.779, "gamma": 0.0347, "vega": 0.0927, "theta": -0.0496, "rho": -0.0445, "theo": 8.457, "change": -1.93, "open": 8.77, "high": 8.77, "low": 8.77, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-09-18T15:41:35", "percent_change": -18.0374, "prev_day_close": 8.7000002861023}, {"option": "HALO261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.2517, "open_interest": 3.0, "volume": 42.0, "delta": 0.1104, "gamma": 0.0205, "vega": 0.0598, "theta": -0.0303, "rho": 0.0091, "theo": 0.4626, "change": 0.155, "open": 0.56, "high": 0.56, "low": 0.3, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T15:44:03", "percent_change": 41.3333, "prev_day_close": 0.300000000745058}, {"option": "HALO261016P00125000", "bid": 11.2, "bid_size": 17.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0218, "vega": 0.054, "theta": -0.0323, "rho": -0.0381, "theo": 12.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HALO261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0108, "vega": 0.0329, "theta": -0.0168, "rho": 0.0041, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T14:39:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HALO261016P00130000", "bid": 15.7, "bid_size": 11.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.324, "open_interest": 2.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0114, "vega": 0.0237, "theta": -0.018, "rho": -0.0177, "theo": 17.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-09-02T15:53:23", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "HALO261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0053, "vega": 0.0169, "theta": -0.0087, "rho": 0.0018, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HALO261016P00135000", "bid": 20.6, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0039, "vega": 0.0067, "theta": -0.0059, "rho": -0.0041, "theo": 22.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "HALO261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0025, "vega": 0.0084, "theta": -0.0044, "rho": 0.0008, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HALO261016P00140000", "bid": 25.6, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0007, "rho": -0.001, "theo": 27.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "HALO261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0022, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "HALO261016P00145000", "bid": 30.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "HALO261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0011, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HALO261016P00150000", "bid": 35.5, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "HALO261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HALO261016P00155000", "bid": 40.5, "bid_size": 10.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HALO261120C00055000", "bid": 55.8, "bid_size": 10.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0011, "vega": 0.0183, "theta": -0.0139, "rho": 0.0458, "theo": 57.6949, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.001, "vega": 0.0189, "theta": -0.0128, "rho": -0.0034, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 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": "HALO261120C00060000", "bid": 50.9, "bid_size": 1.0, "ask": 54.8, "ask_size": 2.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0014, "vega": 0.0227, "theta": -0.0153, "rho": 0.0556, "theo": 52.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "HALO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0013, "vega": 0.023, "theta": -0.0143, "rho": -0.0043, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 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": "HALO261120C00065000", "bid": 45.9, "bid_size": 1.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0018, "vega": 0.0283, "theta": -0.0169, "rho": 0.0669, "theo": 47.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "HALO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0017, "vega": 0.0284, "theta": -0.0161, "rho": -0.0054, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 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": "HALO261120C00070000", "bid": 40.9, "bid_size": 10.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0024, "vega": 0.0351, "theta": -0.0189, "rho": 0.0792, "theo": 42.9412, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0024, "vega": 0.035, "theta": -0.0183, "rho": -0.0069, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HALO261120C00075000", "bid": 36.0, "bid_size": 11.0, "ask": 39.8, "ask_size": 12.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0032, "vega": 0.0438, "theta": -0.0213, "rho": 0.0928, "theo": 38.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "HALO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0032, "vega": 0.0436, "theta": -0.0209, "rho": -0.0089, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HALO261120C00080000", "bid": 31.1, "bid_size": 4.0, "ask": 34.9, "ask_size": 12.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0044, "vega": 0.0548, "theta": -0.0242, "rho": 0.1065, "theo": 33.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "HALO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0044, "vega": 0.0546, "theta": -0.024, "rho": -0.0118, "theo": 0.7059, "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": 1.0}, {"option": "HALO261120C00085000", "bid": 26.3, "bid_size": 16.0, "ask": 29.9, "ask_size": 17.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.006, "vega": 0.0688, "theta": -0.0278, "rho": 0.1189, "theo": 28.4912, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.006, "vega": 0.0686, "theta": -0.0276, "rho": -0.0157, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HALO261120C00090000", "bid": 21.7, "bid_size": 19.0, "ask": 25.1, "ask_size": 18.0, "iv": 0.4178, "open_interest": 0.0, "volume": 3.0, "delta": 0.8887, "gamma": 0.0083, "vega": 0.0866, "theta": -0.032, "rho": 0.1275, "theo": 23.8289, "change": 1.4, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-09-18T15:43:34", "percent_change": 6.55737, "prev_day_close": 22.8500003814697}, {"option": "HALO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0083, "vega": 0.0865, "theta": -0.032, "rho": -0.0214, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 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": "HALO261120C00095000", "bid": 17.2, "bid_size": 26.0, "ask": 20.9, "ask_size": 37.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0114, "vega": 0.1087, "theta": -0.0369, "rho": 0.1308, "theo": 19.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "HALO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0114, "vega": 0.1089, "theta": -0.037, "rho": -0.0294, "theo": 1.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "HALO261120C00100000", "bid": 13.3, "bid_size": 30.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.4045, "open_interest": 0.0, "volume": 8.0, "delta": 0.7862, "gamma": 0.0154, "vega": 0.1346, "theta": -0.0423, "rho": 0.128, "theo": 15.0638, "change": 1.38, "open": 13.99, "high": 14.13, "low": 13.99, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-09-18T12:40:31", "percent_change": 10.8235, "prev_day_close": 14.3499999046326}, {"option": "HALO261120P00100000", "bid": 0.55, "bid_size": 18.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0154, "vega": 0.1351, "theta": -0.0425, "rho": -0.0406, "theo": 2.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "HALO261120C00105000", "bid": 9.6, "bid_size": 37.0, "ask": 12.6, "ask_size": 23.0, "iv": 0.3643, "open_interest": 0.0, "volume": 2.0, "delta": 0.7015, "gamma": 0.0197, "vega": 0.1608, "theta": -0.0473, "rho": 0.1185, "theo": 11.2141, "change": 0.84, "open": 10.39, "high": 10.39, "low": 10.39, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-09-18T11:49:57", "percent_change": 8.79581, "prev_day_close": 10.5}, {"option": "HALO261120P00105000", "bid": 1.7, "bid_size": 16.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.3589, "open_interest": 0.0, "volume": 8.0, "delta": -0.2951, "gamma": 0.0198, "vega": 0.1612, "theta": -0.0477, "rho": -0.0563, "theo": 3.4994, "change": -0.485, "open": 4.13, "high": 4.13, "low": 3.69, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-09-18T11:30:42", "percent_change": -11.6168, "prev_day_close": 3.75}, {"option": "HALO261120C00110000", "bid": 6.9, "bid_size": 23.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.362, "open_interest": 0.0, "volume": 19.0, "delta": 0.593, "gamma": 0.0232, "vega": 0.1803, "theta": -0.0508, "rho": 0.1029, "theo": 7.9655, "change": 1.3, "open": 7.06, "high": 7.9, "low": 7.06, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-18T15:32:20", "percent_change": 19.8473, "prev_day_close": 8.00000023841858}, {"option": "HALO261120P00110000", "bid": 3.4, "bid_size": 14.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0234, "vega": 0.1806, "theta": -0.0513, "rho": -0.075, "theo": 5.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HALO261120C00115000", "bid": 3.8, "bid_size": 19.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.344, "open_interest": 0.0, "volume": 6.0, "delta": 0.4738, "gamma": 0.0242, "vega": 0.1853, "theta": -0.0514, "rho": 0.0836, "theo": 5.4915, "change": 1.375, "open": 5.43, "high": 5.6, "low": 5.3, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T15:32:07", "percent_change": 32.5444, "prev_day_close": 5.65000009536743}, {"option": "HALO261120P00115000", "bid": 5.9, "bid_size": 13.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.3525, "open_interest": 0.0, "volume": 6.0, "delta": -0.5251, "gamma": 0.0245, "vega": 0.1852, "theta": -0.0521, "rho": -0.0939, "theo": 7.7341, "change": -1.3, "open": 8.03, "high": 8.03, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-18T14:29:15", "percent_change": -14.2077, "prev_day_close": 7.70000004768372}, {"option": "HALO261120C00120000", "bid": 2.2, "bid_size": 20.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3405, "open_interest": 2.0, "volume": 9.0, "delta": 0.363, "gamma": 0.0226, "vega": 0.175, "theta": -0.049, "rho": 0.0647, "theo": 3.7669, "change": 0.725, "open": 3.17, "high": 3.7, "low": 3.17, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T14:32:06", "percent_change": 24.3697, "prev_day_close": 3.55000007152557}, {"option": "HALO261120P00120000", "bid": 9.0, "bid_size": 29.0, "ask": 12.7, "ask_size": 35.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.023, "vega": 0.1743, "theta": -0.0499, "rho": -0.1082, "theo": 10.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HALO261120C00125000", "bid": 0.15, "bid_size": 15.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.0194, "vega": 0.1556, "theta": -0.0446, "rho": 0.049, "theo": 2.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HALO261120P00125000", "bid": 12.8, "bid_size": 34.0, "ask": 16.1, "ask_size": 30.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0199, "vega": 0.1538, "theta": -0.0458, "rho": -0.1163, "theo": 14.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "HALO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.016, "vega": 0.1334, "theta": -0.0396, "rho": 0.0369, "theo": 1.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "HALO261120P00130000", "bid": 16.7, "bid_size": 14.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0166, "vega": 0.13, "theta": -0.041, "rho": -0.1178, "theo": 19.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "HALO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0129, "vega": 0.1124, "theta": -0.0346, "rho": 0.028, "theo": 1.376, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00135000", "bid": 21.2, "bid_size": 10.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0135, "vega": 0.1076, "theta": -0.0362, "rho": -0.1154, "theo": 23.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "HALO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0103, "vega": 0.0941, "theta": -0.03, "rho": 0.0215, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00140000", "bid": 25.6, "bid_size": 16.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.011, "vega": 0.0876, "theta": -0.0319, "rho": -0.1086, "theo": 28.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "HALO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0083, "vega": 0.0788, "theta": -0.026, "rho": 0.0167, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00145000", "bid": 30.4, "bid_size": 10.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.009, "vega": 0.0706, "theta": -0.0281, "rho": -0.0994, "theo": 33.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "HALO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0067, "vega": 0.0659, "theta": -0.0225, "rho": 0.0132, "theo": 0.6183, "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": 0.975000023841858}, {"option": "HALO261120P00150000", "bid": 35.6, "bid_size": 1.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0074, "vega": 0.0567, "theta": -0.025, "rho": -0.0896, "theo": 37.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "HALO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0054, "vega": 0.0554, "theta": -0.0195, "rho": 0.0105, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00155000", "bid": 40.4, "bid_size": 10.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0061, "vega": 0.0437, "theta": -0.0221, "rho": -0.0739, "theo": 42.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HALO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0044, "vega": 0.0469, "theta": -0.0169, "rho": 0.0085, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 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": "HALO261120P00160000", "bid": 45.4, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0051, "vega": 0.0338, "theta": -0.0201, "rho": -0.0619, "theo": 47.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HALO261218C00035000", "bid": 75.7, "bid_size": 10.0, "ask": 79.7, "ask_size": 10.0, "iv": 1.1239, "open_interest": 19.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0022, "rho": 0.036, "theo": 77.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.03, "last_trade_time": "2026-08-07T11:36:59", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "HALO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.4908, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0014, "rho": -0.0005, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-03-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HALO261218C00040000", "bid": 70.7, "bid_size": 10.0, "ask": 74.9, "ask_size": 1.0, "iv": 1.0459, "open_interest": 11.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0024, "rho": 0.059, "theo": 72.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-04-22T10:27:49", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "HALO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.3336, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0017, "rho": -0.0007, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-13T11:03:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HALO261218C00045000", "bid": 65.8, "bid_size": 10.0, "ask": 69.8, "ask_size": 5.0, "iv": 0.9172, "open_interest": 85.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0026, "rho": 0.0831, "theo": 67.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.41, "last_trade_time": "2026-07-01T10:52:55", "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "HALO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1963, "open_interest": 5.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0022, "rho": -0.001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-02T10:29:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HALO261218C00050000", "bid": 60.9, "bid_size": 10.0, "ask": 64.7, "ask_size": 6.0, "iv": 0.7995, "open_interest": 285.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0082, "theta": -0.003, "rho": 0.1055, "theo": 62.6381, "change": 1.85, "open": 61.6, "high": 61.6, "low": 61.6, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-09-18T11:57:38", "percent_change": 3.09623, "prev_day_close": 62.2999992370606}, {"option": "HALO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0743, "open_interest": 40.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0027, "rho": -0.0014, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-07T12:59:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HALO261218C00055000", "bid": 55.9, "bid_size": 10.0, "ask": 59.9, "ask_size": 12.0, "iv": 0.7393, "open_interest": 30.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0036, "rho": 0.1251, "theo": 57.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.37, "last_trade_time": "2026-08-19T15:03:47", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "HALO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.9642, "open_interest": 64.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0034, "rho": -0.0019, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T13:26:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HALO261218C00060000", "bid": 51.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.6778, "open_interest": 85.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0044, "rho": 0.1416, "theo": 52.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-08-25T09:39:56", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "HALO261218P00060000", "bid": 0.05, "bid_size": 4.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.873, "open_interest": 328.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0144, "theta": -0.0043, "rho": -0.0028, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:21:44", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "HALO261218C00065000", "bid": 46.1, "bid_size": 10.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.6165, "open_interest": 379.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0012, "vega": 0.02, "theta": -0.0056, "rho": 0.1556, "theo": 47.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-08-25T12:01:06", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "HALO261218P00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.6479, "open_interest": 211.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0199, "theta": -0.0056, "rho": -0.004, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T15:09:14", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "HALO261218C00070000", "bid": 41.2, "bid_size": 16.0, "ask": 44.7, "ask_size": 17.0, "iv": 0.4731, "open_interest": 257.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0017, "vega": 0.0275, "theta": -0.0072, "rho": 0.1675, "theo": 43.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.34, "last_trade_time": "2026-09-15T15:51:59", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "HALO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.5008, "open_interest": 96.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0017, "vega": 0.0276, "theta": -0.0072, "rho": -0.0058, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:55:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HALO261218C00075000", "bid": 36.3, "bid_size": 19.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0026, "vega": 0.0381, "theta": -0.0093, "rho": 0.1776, "theo": 38.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-17T13:31:34", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "HALO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.429, "open_interest": 349.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0026, "vega": 0.0383, "theta": -0.0094, "rho": -0.0085, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:04:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HALO261218C00080000", "bid": 31.5, "bid_size": 34.0, "ask": 34.9, "ask_size": 23.0, "iv": 0.3962, "open_interest": 369.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0038, "vega": 0.0527, "theta": -0.0121, "rho": 0.1858, "theo": 33.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-09-17T12:08:38", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "HALO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.3849, "open_interest": 76.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0038, "vega": 0.053, "theta": -0.0122, "rho": -0.0126, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HALO261218C00085000", "bid": 27.2, "bid_size": 46.0, "ask": 29.5, "ask_size": 19.0, "iv": 0.3563, "open_interest": 635.0, "volume": 10.0, "delta": 0.9306, "gamma": 0.0055, "vega": 0.0724, "theta": -0.0157, "rho": 0.1916, "theo": 28.658, "change": 2.05, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-18T15:02:51", "percent_change": 7.75047, "prev_day_close": 28.1500005722046}, {"option": "HALO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.3588, "open_interest": 51.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0056, "vega": 0.0727, "theta": -0.0158, "rho": -0.0187, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-02T09:30:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HALO261218C00090000", "bid": 22.0, "bid_size": 20.0, "ask": 25.9, "ask_size": 46.0, "iv": 0.3688, "open_interest": 409.0, "volume": 1.0, "delta": 0.8983, "gamma": 0.008, "vega": 0.0978, "theta": -0.0201, "rho": 0.194, "theo": 24.0796, "change": 1.3, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-18T11:59:00", "percent_change": 5.93607, "prev_day_close": 23.4499998092651}, {"option": "HALO261218P00090000", "bid": 0.3, "bid_size": 33.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.3566, "open_interest": 119.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.008, "vega": 0.0982, "theta": -0.0203, "rho": -0.0278, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T13:07:29", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "HALO261218C00095000", "bid": 17.7, "bid_size": 29.0, "ask": 21.6, "ask_size": 35.0, "iv": 0.3581, "open_interest": 135.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0111, "vega": 0.1285, "theta": -0.0253, "rho": 0.1918, "theo": 19.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-09-03T10:29:55", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HALO261218P00095000", "bid": 0.5, "bid_size": 25.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.3286, "open_interest": 59.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0112, "vega": 0.1292, "theta": -0.0256, "rho": -0.0408, "theo": 1.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T10:45:37", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "HALO261218C00100000", "bid": 13.8, "bid_size": 45.0, "ask": 16.9, "ask_size": 39.0, "iv": 0.328, "open_interest": 264.0, "volume": 10.0, "delta": 0.7861, "gamma": 0.0147, "vega": 0.1623, "theta": -0.0307, "rho": 0.1835, "theo": 15.6409, "change": 1.45, "open": 14.6, "high": 15.7, "low": 14.6, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-18T14:42:05", "percent_change": 10.1754, "prev_day_close": 15.5499997138977}, {"option": "HALO261218P00100000", "bid": 1.3, "bid_size": 32.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3323, "open_interest": 363.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0149, "vega": 0.1633, "theta": -0.0311, "rho": -0.0585, "theo": 2.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-11T13:33:17", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "HALO261218C00105000", "bid": 10.3, "bid_size": 34.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.3339, "open_interest": 121.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0182, "vega": 0.1937, "theta": -0.0355, "rho": 0.1686, "theo": 12.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-08-21T09:42:59", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HALO261218P00105000", "bid": 3.2, "bid_size": 13.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3421, "open_interest": 36.0, "volume": 4.0, "delta": -0.2979, "gamma": 0.0186, "vega": 0.1945, "theta": -0.0361, "rho": -0.0804, "theo": 3.8451, "change": -0.38, "open": 4.42, "high": 4.42, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-18T12:07:43", "percent_change": -8.0, "prev_day_close": 3.89999985694885}, {"option": "HALO261218C00110000", "bid": 8.3, "bid_size": 27.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.333, "open_interest": 431.0, "volume": 7.0, "delta": 0.6007, "gamma": 0.0209, "vega": 0.2158, "theta": -0.0387, "rho": 0.1478, "theo": 8.8984, "change": 1.2, "open": 8.3, "high": 9.5, "low": 8.1, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T15:58:50", "percent_change": 14.6341, "prev_day_close": 9.0}, {"option": "HALO261218P00110000", "bid": 4.0, "bid_size": 15.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.3252, "open_interest": 91.0, "volume": 4.0, "delta": -0.4004, "gamma": 0.0213, "vega": 0.2163, "theta": -0.0395, "rho": -0.105, "theo": 5.7159, "change": -0.73, "open": 6.47, "high": 6.47, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-09-18T12:07:43", "percent_change": -10.2817, "prev_day_close": 5.5}, {"option": "HALO261218C00115000", "bid": 5.8, "bid_size": 1.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.3505, "open_interest": 625.0, "volume": 10.0, "delta": 0.4933, "gamma": 0.0219, "vega": 0.2232, "theta": -0.0395, "rho": 0.1235, "theo": 6.4072, "change": 0.73, "open": 6.5, "high": 6.5, "low": 6.4, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-09-18T12:40:56", "percent_change": 12.6957, "prev_day_close": 6.45000004768372}, {"option": "HALO261218P00115000", "bid": 6.6, "bid_size": 13.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.3238, "open_interest": 2.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0225, "vega": 0.2226, "theta": -0.0407, "rho": -0.1272, "theo": 8.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-08-19T10:50:39", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "HALO261218C00120000", "bid": 4.1, "bid_size": 3.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.3342, "open_interest": 368.0, "volume": 66.0, "delta": 0.3896, "gamma": 0.0211, "vega": 0.2151, "theta": -0.0379, "rho": 0.0987, "theo": 4.5088, "change": 0.915, "open": 4.23, "high": 4.97, "low": 4.23, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-09-18T15:53:39", "percent_change": 23.9216, "prev_day_close": 4.54999995231628}, {"option": "HALO261218P00120000", "bid": 9.7, "bid_size": 15.0, "ask": 13.1, "ask_size": 35.0, "iv": 0.3253, "open_interest": 7.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.022, "vega": 0.2125, "theta": -0.0394, "rho": -0.145, "theo": 11.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-03T15:56:09", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "HALO261218C00125000", "bid": 1.8, "bid_size": 15.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3078, "open_interest": 16.0, "volume": 4.0, "delta": 0.2982, "gamma": 0.019, "vega": 0.1949, "theta": -0.0344, "rho": 0.0762, "theo": 3.1274, "change": 0.4, "open": 2.8, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T13:17:54", "percent_change": 15.3846, "prev_day_close": 3.07500004768372}, {"option": "HALO261218P00125000", "bid": 13.2, "bid_size": 26.0, "ask": 16.7, "ask_size": 34.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0201, "vega": 0.1894, "theta": -0.0362, "rho": -0.1528, "theo": 14.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "HALO261218C00130000", "bid": 1.7, "bid_size": 22.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.3358, "open_interest": 19.0, "volume": 71.0, "delta": 0.2232, "gamma": 0.0162, "vega": 0.1684, "theta": -0.0298, "rho": 0.0574, "theo": 2.1546, "change": 0.31, "open": 2.0, "high": 2.51, "low": 1.65, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T15:53:39", "percent_change": 16.3158, "prev_day_close": 2.0}, {"option": "HALO261218P00130000", "bid": 17.1, "bid_size": 23.0, "ask": 20.6, "ask_size": 31.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0174, "vega": 0.1582, "theta": -0.0321, "rho": -0.15, "theo": 18.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "HALO261218C00135000", "bid": 0.3, "bid_size": 20.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3051, "open_interest": 1.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0133, "vega": 0.1404, "theta": -0.025, "rho": 0.0425, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HALO261218P00135000", "bid": 21.4, "bid_size": 34.0, "ask": 25.0, "ask_size": 30.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0147, "vega": 0.1247, "theta": -0.0277, "rho": -0.1378, "theo": 23.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "HALO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0106, "vega": 0.1141, "theta": -0.0205, "rho": 0.0312, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HALO261218P00140000", "bid": 26.2, "bid_size": 15.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0122, "vega": 0.092, "theta": -0.0237, "rho": -0.1172, "theo": 27.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "HALO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0082, "vega": 0.0912, "theta": -0.0166, "rho": 0.0228, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HALO261218P00145000", "bid": 30.6, "bid_size": 13.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0099, "vega": 0.0618, "theta": -0.0201, "rho": -0.084, "theo": 32.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "HALO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4051, "open_interest": 12.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0064, "vega": 0.072, "theta": -0.0132, "rho": 0.0166, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T12:19:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HALO261218P00150000", "bid": 35.4, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0072, "vega": 0.0355, "theta": -0.0163, "rho": -0.0514, "theo": 37.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "HALO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0049, "vega": 0.0565, "theta": -0.0105, "rho": 0.0122, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HALO261218P00155000", "bid": 40.5, "bid_size": 1.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0088, "rho": -0.0233, "theo": 42.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HALO270319C00040000", "bid": 71.0, "bid_size": 10.0, "ask": 75.2, "ask_size": 2.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0095, "theta": 0.0, "rho": 0.163, "theo": 72.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "HALO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0013, "rho": -0.0021, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HALO270319C00045000", "bid": 66.1, "bid_size": 10.0, "ask": 70.3, "ask_size": 10.0, "iv": 0.7059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0133, "theta": 0.0, "rho": 0.197, "theo": 67.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-27T13:43:41", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "HALO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0018, "rho": -0.0032, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 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": "HALO270319C00050000", "bid": 61.3, "bid_size": 10.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.6331, "open_interest": 10.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0187, "theta": 0.0, "rho": 0.2273, "theo": 63.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.72, "last_trade_time": "2026-09-10T10:09:56", "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "HALO270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0182, "theta": -0.0025, "rho": -0.0049, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 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": "HALO270319C00055000", "bid": 56.5, "bid_size": 10.0, "ask": 60.4, "ask_size": 10.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0008, "vega": 0.0263, "theta": -0.001, "rho": 0.2541, "theo": 58.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "HALO270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0008, "vega": 0.0262, "theta": -0.0034, "rho": -0.0074, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HALO270319C00060000", "bid": 51.6, "bid_size": 10.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0012, "vega": 0.037, "theta": -0.0024, "rho": 0.2775, "theo": 53.3943, "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": 53.2000007629394}, {"option": "HALO270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.6249, "open_interest": 3.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0012, "vega": 0.0371, "theta": -0.0046, "rho": -0.0111, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-14T11:02:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HALO270319C00065000", "bid": 46.9, "bid_size": 11.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0018, "vega": 0.0514, "theta": -0.0041, "rho": 0.2977, "theo": 48.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "HALO270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0018, "vega": 0.0518, "theta": -0.0062, "rho": -0.0165, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HALO270319C00070000", "bid": 42.3, "bid_size": 11.0, "ask": 45.8, "ask_size": 13.0, "iv": 0.4474, "open_interest": 39.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0025, "vega": 0.0702, "theta": -0.0063, "rho": 0.3146, "theo": 43.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-14T11:26:14", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "HALO270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.4072, "open_interest": 2.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0025, "vega": 0.0708, "theta": -0.0082, "rho": -0.0242, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-25T15:29:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HALO270319C00075000", "bid": 37.6, "bid_size": 7.0, "ask": 41.3, "ask_size": 12.0, "iv": 0.4268, "open_interest": 13.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0035, "vega": 0.0937, "theta": -0.0089, "rho": 0.3278, "theo": 39.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-08-27T09:34:34", "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "HALO270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0035, "vega": 0.0945, "theta": -0.0106, "rho": -0.0346, "theo": 0.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-07T09:31:01", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "HALO270319C00080000", "bid": 33.2, "bid_size": 17.0, "ask": 36.9, "ask_size": 18.0, "iv": 0.4159, "open_interest": 13.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0047, "vega": 0.122, "theta": -0.0119, "rho": 0.3367, "theo": 34.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-09-10T13:42:00", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "HALO270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.4287, "open_interest": 6.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0048, "vega": 0.123, "theta": -0.0135, "rho": -0.0488, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HALO270319C00085000", "bid": 29.0, "bid_size": 19.0, "ask": 32.7, "ask_size": 22.0, "iv": 0.4074, "open_interest": 48.0, "volume": 3.0, "delta": 0.8794, "gamma": 0.0061, "vega": 0.1543, "theta": -0.0152, "rho": 0.3405, "theo": 30.6383, "change": 2.16, "open": 30.0, "high": 30.61, "low": 30.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-09-18T15:08:02", "percent_change": 7.59227, "prev_day_close": 30.5999994277954}, {"option": "HALO270319P00085000", "bid": 0.1, "bid_size": 50.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.3896, "open_interest": 19.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0062, "vega": 0.1556, "theta": -0.0166, "rho": -0.067, "theo": 1.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T15:22:29", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "HALO270319C00090000", "bid": 26.3, "bid_size": 20.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.3986, "open_interest": 362.0, "volume": 8.0, "delta": 0.8398, "gamma": 0.0077, "vega": 0.189, "theta": -0.0186, "rho": 0.3386, "theo": 26.5644, "change": 1.75, "open": 25.8, "high": 26.2, "low": 25.8, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-18T14:29:17", "percent_change": 7.15746, "prev_day_close": 25.8000001907349}, {"option": "HALO270319P00090000", "bid": 1.0, "bid_size": 31.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0079, "vega": 0.1906, "theta": -0.02, "rho": -0.0898, "theo": 2.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T15:09:23", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "HALO270319C00095000", "bid": 21.1, "bid_size": 34.0, "ask": 24.3, "ask_size": 26.0, "iv": 0.3726, "open_interest": 38.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0094, "vega": 0.224, "theta": -0.022, "rho": 0.3306, "theo": 22.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-17T12:15:43", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "HALO270319P00095000", "bid": 1.95, "bid_size": 34.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.366, "open_interest": 31.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0096, "vega": 0.2258, "theta": -0.0233, "rho": -0.1168, "theo": 3.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-09T10:13:42", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "HALO270319C00100000", "bid": 17.7, "bid_size": 15.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.3621, "open_interest": 72.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.011, "vega": 0.2563, "theta": -0.0251, "rho": 0.3166, "theo": 19.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "HALO270319P00100000", "bid": 3.7, "bid_size": 9.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.3668, "open_interest": 24.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0113, "vega": 0.2583, "theta": -0.0264, "rho": -0.1475, "theo": 5.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-25T11:33:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HALO270319C00105000", "bid": 14.5, "bid_size": 29.0, "ask": 17.6, "ask_size": 19.0, "iv": 0.361, "open_interest": 62.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0123, "vega": 0.2833, "theta": -0.0275, "rho": 0.2973, "theo": 16.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.74, "last_trade_time": "2026-09-15T15:27:45", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "HALO270319P00105000", "bid": 5.2, "bid_size": 34.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.3645, "open_interest": 41.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0127, "vega": 0.2851, "theta": -0.0289, "rho": -0.1802, "theo": 7.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T12:39:34", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HALO270319C00110000", "bid": 11.6, "bid_size": 40.0, "ask": 15.6, "ask_size": 35.0, "iv": 0.3681, "open_interest": 34.0, "volume": 10.0, "delta": 0.6069, "gamma": 0.0134, "vega": 0.3027, "theta": -0.0292, "rho": 0.2738, "theo": 13.2802, "change": 1.55, "open": 13.1, "high": 13.25, "low": 13.1, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 13.2479, "prev_day_close": 12.6500000953674}, {"option": "HALO270319P00110000", "bid": 7.2, "bid_size": 25.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.3506, "open_interest": 11.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0139, "vega": 0.3038, "theta": -0.0306, "rho": -0.2124, "theo": 9.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T11:00:02", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HALO270319C00115000", "bid": 9.1, "bid_size": 41.0, "ask": 12.9, "ask_size": 37.0, "iv": 0.359, "open_interest": 23.0, "volume": 1.0, "delta": 0.5384, "gamma": 0.014, "vega": 0.3131, "theta": -0.0301, "rho": 0.2473, "theo": 10.8451, "change": 0.6, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-18T14:56:04", "percent_change": 6.25, "prev_day_close": 10.75}, {"option": "HALO270319P00115000", "bid": 9.9, "bid_size": 24.0, "ask": 13.3, "ask_size": 21.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0146, "vega": 0.3128, "theta": -0.0316, "rho": -0.2427, "theo": 11.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HALO270319C00120000", "bid": 7.0, "bid_size": 36.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.3396, "open_interest": 243.0, "volume": 6.0, "delta": 0.4705, "gamma": 0.0141, "vega": 0.3142, "theta": -0.03, "rho": 0.2195, "theo": 8.768, "change": 1.1, "open": 8.5, "high": 8.9, "low": 8.5, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T15:45:29", "percent_change": 14.1026, "prev_day_close": 8.54999995231628}, {"option": "HALO270319P00120000", "bid": 12.6, "bid_size": 22.0, "ask": 16.2, "ask_size": 23.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.015, "vega": 0.3114, "theta": -0.0316, "rho": -0.269, "theo": 14.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "HALO270319C00125000", "bid": 5.1, "bid_size": 34.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.3306, "open_interest": 37.0, "volume": 501.0, "delta": 0.4055, "gamma": 0.0138, "vega": 0.3067, "theta": -0.0292, "rho": 0.1916, "theo": 7.0261, "change": 0.2, "open": 6.73, "high": 6.73, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T12:44:50", "percent_change": 3.22581, "prev_day_close": 7.0}, {"option": "HALO270319P00125000", "bid": 15.9, "bid_size": 24.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0149, "vega": 0.3, "theta": -0.031, "rho": -0.2875, "theo": 17.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "HALO270319C00130000", "bid": 3.6, "bid_size": 46.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.3435, "open_interest": 4.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0132, "vega": 0.292, "theta": -0.0276, "rho": 0.1648, "theo": 5.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-09-11T10:44:17", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "HALO270319P00130000", "bid": 19.5, "bid_size": 25.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0145, "vega": 0.2809, "theta": -0.0297, "rho": -0.2973, "theo": 21.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "HALO270319C00135000", "bid": 2.4, "bid_size": 9.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0123, "vega": 0.272, "theta": -0.0257, "rho": 0.1399, "theo": 4.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HALO270319P00135000", "bid": 23.2, "bid_size": 8.0, "ask": 27.0, "ask_size": 17.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0138, "vega": 0.2535, "theta": -0.0279, "rho": -0.2961, "theo": 25.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "HALO270319C00140000", "bid": 1.55, "bid_size": 15.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.3266, "open_interest": 426.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0112, "vega": 0.2485, "theta": -0.0234, "rho": 0.1174, "theo": 3.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-16T15:52:33", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HALO270319P00140000", "bid": 27.3, "bid_size": 8.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0129, "vega": 0.2208, "theta": -0.0258, "rho": -0.282, "theo": 29.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "HALO270319C00145000", "bid": 0.7, "bid_size": 11.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0101, "vega": 0.2232, "theta": -0.0209, "rho": 0.0975, "theo": 2.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "HALO270319P00145000", "bid": 31.6, "bid_size": 11.0, "ask": 35.4, "ask_size": 21.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.012, "vega": 0.1859, "theta": -0.0237, "rho": -0.2567, "theo": 33.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "HALO270319C00150000", "bid": 0.1, "bid_size": 12.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0089, "vega": 0.1978, "theta": -0.0185, "rho": 0.0804, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "HALO270319P00150000", "bid": 36.3, "bid_size": 15.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0111, "vega": 0.1488, "theta": -0.0213, "rho": -0.2195, "theo": 38.1899, "change": 0.0, "open": 0.0, "high": 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": "HALO270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.3246, "open_interest": 3.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0077, "vega": 0.1732, "theta": -0.0161, "rho": 0.0659, "theo": 1.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "HALO270319P00155000", "bid": 41.3, "bid_size": 1.0, "ask": 44.6, "ask_size": 10.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.01, "vega": 0.1073, "theta": -0.0197, "rho": -0.1689, "theo": 42.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "HALO270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0067, "vega": 0.1499, "theta": -0.0139, "rho": 0.0537, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "HALO270319P00160000", "bid": 45.6, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0086, "vega": 0.0677, "theta": -0.0177, "rho": -0.1062, "theo": 47.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HALO271217C00045000", "bid": 67.8, "bid_size": 10.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.061, "theta": 0.0, "rho": 0.4928, "theo": 70.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "HALO271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.062, "theta": -0.0032, "rho": -0.0319, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HALO271217C00050000", "bid": 63.0, "bid_size": 1.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0011, "vega": 0.079, "theta": 0.0, "rho": 0.5397, "theo": 65.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "HALO271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0011, "vega": 0.0806, "theta": -0.0039, "rho": -0.0433, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 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": "HALO271217C00055000", "bid": 58.5, "bid_size": 16.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.3911, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0014, "vega": 0.1008, "theta": 0.0, "rho": 0.5825, "theo": 61.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-08-24T13:34:05", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "HALO271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0014, "vega": 0.1028, "theta": -0.0048, "rho": -0.0579, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "HALO271217C00060000", "bid": 54.5, "bid_size": 12.0, "ask": 59.0, "ask_size": 11.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0018, "vega": 0.1266, "theta": 0.0, "rho": 0.6208, "theo": 56.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "HALO271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0019, "vega": 0.1294, "theta": -0.0059, "rho": -0.0765, "theo": 1.3099, "change": 0.0, "open": 0.0, "high": 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": "HALO271217C00065000", "bid": 50.0, "bid_size": 7.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0023, "vega": 0.156, "theta": -0.0008, "rho": 0.6539, "theo": 52.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.92, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "HALO271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0024, "vega": 0.1595, "theta": -0.0071, "rho": -0.0991, "theo": 1.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HALO271217C00070000", "bid": 46.0, "bid_size": 16.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.3965, "open_interest": 10.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0029, "vega": 0.1891, "theta": -0.0026, "rho": 0.6806, "theo": 48.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-08-24T15:10:31", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "HALO271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0031, "vega": 0.1936, "theta": -0.0084, "rho": -0.1271, "theo": 2.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-02T15:58:58", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "HALO271217C00075000", "bid": 42.0, "bid_size": 16.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0036, "vega": 0.2251, "theta": -0.0044, "rho": 0.7007, "theo": 44.3662, "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": 43.75}, {"option": "HALO271217P00075000", "bid": 1.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.397, "open_interest": 11.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0038, "vega": 0.2302, "theta": -0.0098, "rho": -0.1599, "theo": 2.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T12:00:25", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "HALO271217C00080000", "bid": 38.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.3855, "open_interest": 6.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0043, "vega": 0.2628, "theta": -0.0063, "rho": 0.7139, "theo": 40.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-09-11T14:27:25", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "HALO271217P00080000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.3723, "open_interest": 12.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0045, "vega": 0.2696, "theta": -0.0112, "rho": -0.1975, "theo": 3.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HALO271217C00085000", "bid": 34.5, "bid_size": 14.0, "ask": 39.0, "ask_size": 24.0, "iv": 0.3761, "open_interest": 2.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.005, "vega": 0.3014, "theta": -0.0081, "rho": 0.7193, "theo": 36.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-08-19T11:02:51", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "HALO271217P00085000", "bid": 2.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3649, "open_interest": 10.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0053, "vega": 0.3089, "theta": -0.0127, "rho": -0.2406, "theo": 4.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-11T12:11:12", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HALO271217C00090000", "bid": 31.0, "bid_size": 17.0, "ask": 35.0, "ask_size": 19.0, "iv": 0.3623, "open_interest": 20.0, "volume": 1.0, "delta": 0.8071, "gamma": 0.0057, "vega": 0.3396, "theta": -0.0099, "rho": 0.7172, "theo": 33.328, "change": 0.45, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-18T09:56:26", "percent_change": 1.44, "prev_day_close": 32.4500007629394}, {"option": "HALO271217P00090000", "bid": 3.5, "bid_size": 26.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.3597, "open_interest": 11.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0062, "vega": 0.3472, "theta": -0.0141, "rho": -0.2871, "theo": 6.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-15T12:00:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HALO271217C00095000", "bid": 27.5, "bid_size": 16.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.3655, "open_interest": 10.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0064, "vega": 0.3755, "theta": -0.0116, "rho": 0.7085, "theo": 30.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T13:07:43", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "HALO271217P00095000", "bid": 5.1, "bid_size": 16.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.3571, "open_interest": 20.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.007, "vega": 0.3844, "theta": -0.0155, "rho": -0.3369, "theo": 7.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-09-03T12:57:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HALO271217C00100000", "bid": 24.5, "bid_size": 16.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.3625, "open_interest": 64.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0071, "vega": 0.4083, "theta": -0.0131, "rho": 0.6931, "theo": 27.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-09-15T14:31:22", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "HALO271217P00100000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.3525, "open_interest": 32.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0078, "vega": 0.4166, "theta": -0.0167, "rho": -0.3866, "theo": 9.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-09-03T12:57:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HALO271217C00105000", "bid": 22.5, "bid_size": 22.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.3665, "open_interest": 319.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0077, "vega": 0.4369, "theta": -0.0144, "rho": 0.6714, "theo": 24.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-09-11T10:16:35", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "HALO271217P00105000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0085, "vega": 0.4436, "theta": -0.0178, "rho": -0.4391, "theo": 11.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "HALO271217C00110000", "bid": 20.3, "bid_size": 21.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.3629, "open_interest": 2.0, "volume": 3.0, "delta": 0.6526, "gamma": 0.0081, "vega": 0.4603, "theta": -0.0156, "rho": 0.6459, "theo": 21.6097, "change": 1.45, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-09-18T14:13:26", "percent_change": 7.25, "prev_day_close": 20.8000001907349}, {"option": "HALO271217P00110000", "bid": 11.3, "bid_size": 33.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3503, "open_interest": 76.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0092, "vega": 0.4648, "theta": -0.0187, "rho": -0.4861, "theo": 13.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-14T13:06:30", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HALO271217C00115000", "bid": 17.0, "bid_size": 30.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3542, "open_interest": 23.0, "volume": 7.0, "delta": 0.6109, "gamma": 0.0085, "vega": 0.4782, "theta": -0.0164, "rho": 0.6162, "theo": 19.2612, "change": 1.8, "open": 19.7, "high": 19.7, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T15:04:37", "percent_change": 10.1124, "prev_day_close": 19.4000005722046}, {"option": "HALO271217P00115000", "bid": 13.8, "bid_size": 33.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0097, "vega": 0.4789, "theta": -0.0194, "rho": -0.5304, "theo": 16.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HALO271217C00120000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.3694, "open_interest": 442.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0088, "vega": 0.4904, "theta": -0.0171, "rho": 0.584, "theo": 17.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-16T13:34:55", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "HALO271217P00120000", "bid": 16.2, "bid_size": 21.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0102, "vega": 0.4858, "theta": -0.0199, "rho": -0.5713, "theo": 18.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "HALO271217C00125000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.3471, "open_interest": 16.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0089, "vega": 0.497, "theta": -0.0175, "rho": 0.5504, "theo": 15.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-08-21T11:32:24", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "HALO271217P00125000", "bid": 19.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0106, "vega": 0.4836, "theta": -0.0202, "rho": -0.5926, "theo": 22.0045, "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": 22.25}, {"option": "HALO271217C00130000", "bid": 11.0, "bid_size": 16.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.3455, "open_interest": 12.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.009, "vega": 0.4984, "theta": -0.0177, "rho": 0.5153, "theo": 13.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T14:34:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HALO271217P00130000", "bid": 22.5, "bid_size": 8.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0109, "vega": 0.4783, "theta": -0.0203, "rho": -0.6272, "theo": 25.2303, "change": 0.0, "open": 0.0, "high": 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": "HALO271217C00135000", "bid": 9.5, "bid_size": 16.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.3456, "open_interest": 1000.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0089, "vega": 0.4952, "theta": -0.0177, "rho": 0.481, "theo": 11.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-24T14:42:32", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "HALO271217P00135000", "bid": 26.0, "bid_size": 15.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0111, "vega": 0.4588, "theta": -0.0203, "rho": -0.6248, "theo": 28.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "HALO271217C00140000", "bid": 8.0, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0088, "vega": 0.4877, "theta": -0.0175, "rho": 0.4462, "theo": 10.5974, "change": 0.0, "open": 0.0, "high": 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": "HALO271217P00140000", "bid": 29.5, "bid_size": 9.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0112, "vega": 0.4424, "theta": -0.0201, "rho": -0.6331, "theo": 32.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "HALO271217C00145000", "bid": 6.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0086, "vega": 0.477, "theta": -0.0172, "rho": 0.4133, "theo": 9.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-31T12:26:55", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HALO271217P00145000", "bid": 33.5, "bid_size": 33.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0113, "vega": 0.408, "theta": -0.0197, "rho": -0.6106, "theo": 36.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "HALO271217C00150000", "bid": 5.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.3371, "open_interest": 25.0, "volume": 1.0, "delta": 0.3468, "gamma": 0.0084, "vega": 0.463, "theta": -0.0168, "rho": 0.3807, "theo": 8.2882, "change": 0.31, "open": 8.06, "high": 8.06, "low": 8.06, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-09-18T14:23:23", "percent_change": 4.0, "prev_day_close": 8.59999990463257}, {"option": "HALO271217P00150000", "bid": 37.5, "bid_size": 28.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0113, "vega": 0.382, "theta": -0.0193, "rho": -0.5897, "theo": 40.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "HALO271217C00155000", "bid": 4.5, "bid_size": 7.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.008, "vega": 0.4472, "theta": -0.0162, "rho": 0.3506, "theo": 7.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HALO271217P00155000", "bid": 41.5, "bid_size": 7.0, "ask": 46.5, "ask_size": 16.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0114, "vega": 0.3342, "theta": -0.0188, "rho": -0.5472, "theo": 44.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "HALO271217C00160000", "bid": 3.5, "bid_size": 7.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.334, "open_interest": 26.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0077, "vega": 0.4292, "theta": -0.0156, "rho": 0.3213, "theo": 6.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-09-03T12:57:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HALO271217P00160000", "bid": 46.0, "bid_size": 16.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0112, "vega": 0.2983, "theta": -0.0181, "rho": -0.5112, "theo": 48.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}], "symbol": "HALO", "security_type": "stock", "exchange_id": 2, "current_price": 112.9795, "price_change": 2.77, "price_change_percent": 2.4633, "bid": 112.77, "ask": 113.0, "bid_size": 100, "ask_size": 100, "open": 109.72, "high": 112.66, "low": 109.3779, "close": 112.45, "prev_day_close": 112.45, "volume": 10183862, "iv30": 29.371, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "HALO"}