{"timestamp": "2026-08-22 03:44:42", "data": {"options": [{"option": "HIMS260821C00003000", "bid": 30.55, "bid_size": 56.0, "ask": 30.95, "ask_size": 57.0, "iv": 0.0, "open_interest": 41.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.7853, "change": 1.445, "open": 29.9, "high": 30.73, "low": 29.9, "tick": "no_change", "last_trade_price": 30.67, "last_trade_time": "2026-08-21T14:59:10", "percent_change": 4.9444, "prev_day_close": 29.2250003814697}, {"option": "HIMS260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 112.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:11:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HIMS260821C00004000", "bid": 29.2, "bid_size": 107.0, "ask": 30.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 34.0, "volume": 22.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.7853, "change": 1.425, "open": 28.67, "high": 29.89, "low": 28.67, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-21T12:51:41", "percent_change": 5.04871, "prev_day_close": 28.2250003814697}, {"option": "HIMS260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T10:16:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS260821C00005000", "bid": 28.3, "bid_size": 89.0, "ask": 29.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 29.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.7853, "change": 1.485, "open": 27.77, "high": 28.97, "low": 27.77, "tick": "down", "last_trade_price": 28.71, "last_trade_time": "2026-08-21T12:51:41", "percent_change": 5.45454, "prev_day_close": 27.2250003814697}, {"option": "HIMS260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 221.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T13:23:07", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "HIMS260821C00006000", "bid": 27.35, "bid_size": 165.0, "ask": 28.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 77.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.7853, "change": 1.38, "open": 26.37, "high": 28.05, "low": 26.36, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-08-21T13:28:39", "percent_change": 5.26718, "prev_day_close": 26.1999998092651}, {"option": "HIMS260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-20T12:20:16", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "HIMS260821C00007000", "bid": 25.4, "bid_size": 360.0, "ask": 27.85, "ask_size": 149.0, "iv": 0.0, "open_interest": 83.0, "volume": 278.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.7853, "change": 1.445, "open": 25.43, "high": 27.02, "low": 25.42, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-08-21T14:58:45", "percent_change": 5.72844, "prev_day_close": 25.2250003814697}, {"option": "HIMS260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-20T12:20:16", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "HIMS260821C00008000", "bid": 24.45, "bid_size": 298.0, "ask": 26.95, "ask_size": 145.0, "iv": 0.0, "open_interest": 10.0, "volume": 215.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.7853, "change": 1.5, "open": 24.69, "high": 25.9, "low": 24.25, "tick": "no_change", "last_trade_price": 25.75, "last_trade_time": "2026-08-21T13:51:55", "percent_change": 6.18557, "prev_day_close": 24.25}, {"option": "HIMS260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T11:03:13", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HIMS260821C00009000", "bid": 23.45, "bid_size": 131.0, "ask": 26.0, "ask_size": 114.0, "iv": 0.0, "open_interest": 19.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.7853, "change": 1.915, "open": 23.61, "high": 25.24, "low": 23.32, "tick": "no_change", "last_trade_price": 25.19, "last_trade_time": "2026-08-21T12:49:12", "percent_change": 8.22771, "prev_day_close": 23.2749996185303}, {"option": "HIMS260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS260821C00010000", "bid": 23.35, "bid_size": 107.0, "ask": 24.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 36.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.7853, "change": 1.2, "open": 22.35, "high": 24.32, "low": 22.35, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-08-21T14:30:00", "percent_change": 5.36913, "prev_day_close": 22.3499994277954}, {"option": "HIMS260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 450.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:04:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00011000", "bid": 22.35, "bid_size": 175.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 24.0, "volume": 158.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.7853, "change": 1.125, "open": 21.6, "high": 23.45, "low": 21.4, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-21T14:30:53", "percent_change": 5.25087, "prev_day_close": 21.4250001907349}, {"option": "HIMS260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T11:06:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00012000", "bid": 21.45, "bid_size": 654.0, "ask": 22.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 108.0, "volume": 144.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.7853, "change": 1.65, "open": 20.78, "high": 22.52, "low": 20.62, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-08-21T13:06:47", "percent_change": 8.08823, "prev_day_close": 20.4000005722046}, {"option": "HIMS260821P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 2040.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00013000", "bid": 20.3, "bid_size": 582.0, "ask": 21.05, "ask_size": 132.0, "iv": 0.0, "open_interest": 102.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.775, "change": 1.64, "open": 19.84, "high": 21.04, "low": 19.84, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-08-21T13:00:47", "percent_change": 8.4536, "prev_day_close": 19.4000005722046}, {"option": "HIMS260821P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 4631.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HIMS260821C00014000", "bid": 19.4, "bid_size": 91.0, "ask": 20.15, "ask_size": 64.0, "iv": 0.0, "open_interest": 59.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.775, "change": 1.71, "open": 18.8, "high": 20.11, "low": 18.8, "tick": "no_change", "last_trade_price": 20.11, "last_trade_time": "2026-08-21T13:00:47", "percent_change": 9.29348, "prev_day_close": 18.4000005722046}, {"option": "HIMS260821P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 2076.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:28:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00015000", "bid": 18.45, "bid_size": 658.0, "ask": 19.1, "ask_size": 131.0, "iv": 0.0, "open_interest": 195.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.775, "change": 1.35, "open": 18.64, "high": 19.02, "low": 18.63, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-08-21T15:39:14", "percent_change": 7.75862, "prev_day_close": 17.4000005722046}, {"option": "HIMS260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 3387.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:27:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00016000", "bid": 17.4, "bid_size": 735.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 392.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.775, "change": 1.275, "open": 17.72, "high": 17.86, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-21T14:33:52", "percent_change": 7.8341, "prev_day_close": 16.2750000953674}, {"option": "HIMS260821P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 1053.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:35:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00017000", "bid": 16.25, "bid_size": 781.0, "ask": 17.05, "ask_size": 118.0, "iv": 0.0, "open_interest": 348.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.775, "change": 1.335, "open": 16.11, "high": 16.7, "low": 16.11, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-08-21T14:37:44", "percent_change": 8.73977, "prev_day_close": 15.2750000953674}, {"option": "HIMS260821P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 2012.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T13:55:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00018000", "bid": 15.5, "bid_size": 645.0, "ask": 16.0, "ask_size": 131.0, "iv": 0.0, "open_interest": 184.0, "volume": 39.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.775, "change": 1.315, "open": 14.84, "high": 16.23, "low": 14.84, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-08-21T14:37:44", "percent_change": 9.14783, "prev_day_close": 14.375}, {"option": "HIMS260821P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 4265.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:05:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00019000", "bid": 14.25, "bid_size": 857.0, "ask": 15.1, "ask_size": 153.0, "iv": 0.0, "open_interest": 198.0, "volume": 35.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.775, "change": 1.495, "open": 13.93, "high": 15.3, "low": 13.93, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-08-21T15:54:02", "percent_change": 11.2618, "prev_day_close": 13.2750000953674}, {"option": "HIMS260821P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.0, "open_interest": 2261.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:28:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00020000", "bid": 13.5, "bid_size": 686.0, "ask": 14.1, "ask_size": 139.0, "iv": 0.0, "open_interest": 644.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.775, "change": 1.385, "open": 13.03, "high": 14.45, "low": 13.03, "tick": "up", "last_trade_price": 13.81, "last_trade_time": "2026-08-21T15:58:13", "percent_change": 11.1469, "prev_day_close": 12.4250001907349}, {"option": "HIMS260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 5881.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:51:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00021000", "bid": 12.5, "bid_size": 690.0, "ask": 13.0, "ask_size": 156.0, "iv": 0.0, "open_interest": 307.0, "volume": 130.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.775, "change": 1.4, "open": 11.7, "high": 13.3, "low": 11.7, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-21T15:38:19", "percent_change": 12.3348, "prev_day_close": 11.3500003814697}, {"option": "HIMS260821P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 0.0, "open_interest": 1856.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:19:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00022000", "bid": 11.35, "bid_size": 804.0, "ask": 12.05, "ask_size": 129.0, "iv": 0.0, "open_interest": 486.0, "volume": 22.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.775, "change": 1.32, "open": 11.01, "high": 12.37, "low": 11.01, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-08-21T15:09:03", "percent_change": 12.6923, "prev_day_close": 10.4000000953674}, {"option": "HIMS260821P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.0, "open_interest": 3019.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:44:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00023000", "bid": 10.3, "bid_size": 860.0, "ask": 11.15, "ask_size": 170.0, "iv": 0.0, "open_interest": 358.0, "volume": 28.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.775, "change": 1.55, "open": 10.35, "high": 11.25, "low": 10.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T15:43:33", "percent_change": 16.7568, "prev_day_close": 9.25}, {"option": "HIMS260821P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 1712.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:01:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00024000", "bid": 9.55, "bid_size": 482.0, "ask": 10.2, "ask_size": 180.0, "iv": 0.0, "open_interest": 1558.0, "volume": 271.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.775, "change": 1.325, "open": 8.9, "high": 10.05, "low": 8.9, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-21T14:52:19", "percent_change": 15.727, "prev_day_close": 8.4249997138977}, {"option": "HIMS260821P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 0.0, "open_interest": 2639.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:18:07", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00025000", "bid": 8.25, "bid_size": 826.0, "ask": 9.1, "ask_size": 168.0, "iv": 0.0, "open_interest": 4374.0, "volume": 194.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.775, "change": 1.4, "open": 7.45, "high": 9.03, "low": 7.4, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T15:38:50", "percent_change": 18.9189, "prev_day_close": 7.40000009536743}, {"option": "HIMS260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2502.0, "iv": 0.0, "open_interest": 6969.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00025500", "bid": 7.8, "bid_size": 173.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 64.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.275, "change": 1.42, "open": 8.08, "high": 8.38, "low": 8.08, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-21T15:30:57", "percent_change": 20.8824, "prev_day_close": 6.79999995231628}, {"option": "HIMS260821P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 14.0, "iv": 0.0, "open_interest": 312.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:12", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "HIMS260821C00026000", "bid": 7.4, "bid_size": 773.0, "ask": 7.95, "ask_size": 91.0, "iv": 0.0, "open_interest": 586.0, "volume": 110.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.775, "change": 1.375, "open": 7.15, "high": 8.5, "low": 7.15, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T15:48:44", "percent_change": 21.5686, "prev_day_close": 6.375}, {"option": "HIMS260821P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0, "open_interest": 2997.0, "volume": 35.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:53:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00026500", "bid": 6.9, "bid_size": 76.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 58.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.275, "change": 1.965, "open": 6.72, "high": 7.89, "low": 6.72, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-08-21T12:35:32", "percent_change": 33.1646, "prev_day_close": 5.92499995231628}, {"option": "HIMS260821P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.0, "open_interest": 751.0, "volume": 76.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:46:10", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00027000", "bid": 6.5, "bid_size": 642.0, "ask": 6.95, "ask_size": 102.0, "iv": 0.0, "open_interest": 2036.0, "volume": 287.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.775, "change": 1.37, "open": 5.52, "high": 7.17, "low": 5.14, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-08-21T15:46:21", "percent_change": 25.6075, "prev_day_close": 5.34999990463257}, {"option": "HIMS260821P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 2314.0, "volume": 63.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:17:18", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821C00027500", "bid": 6.0, "bid_size": 685.0, "ask": 6.5, "ask_size": 159.0, "iv": 0.0, "open_interest": 238.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.275, "change": 1.4, "open": 5.04, "high": 6.64, "low": 5.04, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T15:23:55", "percent_change": 29.4737, "prev_day_close": 4.75}, {"option": "HIMS260821P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 1540.0, "volume": 43.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821C00028000", "bid": 5.55, "bid_size": 571.0, "ask": 5.95, "ask_size": 115.0, "iv": 0.0, "open_interest": 6672.0, "volume": 191.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.775, "change": 1.325, "open": 4.0, "high": 6.7, "low": 4.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T15:56:49", "percent_change": 30.2857, "prev_day_close": 4.375}, {"option": "HIMS260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 0.0, "open_interest": 6048.0, "volume": 117.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:45:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821C00028500", "bid": 5.05, "bid_size": 578.0, "ask": 5.45, "ask_size": 74.0, "iv": 0.0, "open_interest": 1183.0, "volume": 189.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.275, "change": 1.445, "open": 3.82, "high": 5.48, "low": 3.82, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-08-21T15:55:46", "percent_change": 38.2781, "prev_day_close": 3.77499997615814}, {"option": "HIMS260821P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 48.0, "iv": 0.0, "open_interest": 939.0, "volume": 35.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.02, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821C00029000", "bid": 4.55, "bid_size": 576.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.0, "open_interest": 4920.0, "volume": 1413.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7853, "change": 1.25, "open": 3.37, "high": 5.4, "low": 3.25, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T15:58:11", "percent_change": 36.7647, "prev_day_close": 3.39999997615814}, {"option": "HIMS260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 138.0, "iv": 8.3705, "open_interest": 1852.0, "volume": 100.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821C00029500", "bid": 4.05, "bid_size": 567.0, "ask": 4.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 2986.0, "volume": 2284.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.275, "change": 1.33, "open": 2.21, "high": 4.9, "low": 2.21, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T15:59:32", "percent_change": 45.5479, "prev_day_close": 2.91999995708466}, {"option": "HIMS260821P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 7.5326, "open_interest": 1281.0, "volume": 38.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:16", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260821C00030000", "bid": 3.6, "bid_size": 475.0, "ask": 3.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 6076.0, "volume": 1677.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.775, "change": 1.34, "open": 1.79, "high": 4.47, "low": 1.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:59:21", "percent_change": 55.6017, "prev_day_close": 2.4099999666214}, {"option": "HIMS260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 6.7002, "open_interest": 5214.0, "volume": 267.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:39:00", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "HIMS260821C00030500", "bid": 3.1, "bid_size": 328.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 1914.0, "volume": 759.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2853, "change": 1.18, "open": 1.83, "high": 3.94, "low": 1.7, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:57:55", "percent_change": 57.0048, "prev_day_close": 2.06999999284744}, {"option": "HIMS260821P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 5.8715, "open_interest": 627.0, "volume": 27.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:58:03", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "HIMS260821C00031000", "bid": 2.6, "bid_size": 482.0, "ask": 2.88, "ask_size": 23.0, "iv": 0.0, "open_interest": 4200.0, "volume": 2477.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.775, "change": 1.12, "open": 0.88, "high": 3.4, "low": 0.86, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:58:25", "percent_change": 75.6757, "prev_day_close": 1.47999995946884}, {"option": "HIMS260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 109.0, "iv": 5.0446, "open_interest": 3153.0, "volume": 668.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.1, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:37:51", "percent_change": -76.9231, "prev_day_close": 0.129999998956919}, {"option": "HIMS260821C00031500", "bid": 2.02, "bid_size": 651.0, "ask": 2.51, "ask_size": 140.0, "iv": 0.0, "open_interest": 2556.0, "volume": 2731.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.275, "change": 0.905, "open": 1.21, "high": 2.86, "low": 0.79, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-21T15:58:30", "percent_change": 83.4101, "prev_day_close": 1.08499997854233}, {"option": "HIMS260821P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 4.2167, "open_interest": 1094.0, "volume": 1282.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.225, "open": 0.2, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -95.7447, "prev_day_close": 0.235000006854534}, {"option": "HIMS260821C00032000", "bid": 1.55, "bid_size": 581.0, "ask": 2.0, "ask_size": 137.0, "iv": 0.0, "open_interest": 3939.0, "volume": 1502.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.7853, "change": 0.88, "open": 0.48, "high": 2.43, "low": 0.25, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T15:58:34", "percent_change": 112.821, "prev_day_close": 0.780000001192093}, {"option": "HIMS260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 3.3833, "open_interest": 3409.0, "volume": 806.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.42, "open": 0.35, "high": 0.44, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:53:11", "percent_change": -97.6744, "prev_day_close": 0.429999992251396}, {"option": "HIMS260821C00032500", "bid": 0.91, "bid_size": 766.0, "ask": 1.38, "ask_size": 19.0, "iv": 0.0, "open_interest": 2501.0, "volume": 2324.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2853, "change": 0.705, "open": 0.21, "high": 1.88, "low": 0.21, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:56:06", "percent_change": 129.358, "prev_day_close": 0.544999986886978}, {"option": "HIMS260821P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.5379, "open_interest": 320.0, "volume": 836.0, "delta": 0.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.635, "open": 0.39, "high": 0.85, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:26:09", "percent_change": -96.9466, "prev_day_close": 0.655000001192093}, {"option": "HIMS260821C00033000", "bid": 0.61, "bid_size": 455.0, "ask": 0.97, "ask_size": 155.0, "iv": 1.6475, "open_interest": 4365.0, "volume": 8208.0, "delta": 0.9928, "gamma": 0.0617, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.7861, "change": 0.415, "open": 0.11, "high": 1.41, "low": 0.11, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:59:57", "percent_change": 120.29, "prev_day_close": 0.344999998807907}, {"option": "HIMS260821P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 102.0, "iv": 1.6668, "open_interest": 775.0, "volume": 1442.0, "delta": -0.0072, "gamma": 0.0617, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.995, "open": 1.41, "high": 1.41, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:32:39", "percent_change": -99.005, "prev_day_close": 1.00500002503395}, {"option": "HIMS260821C00033500", "bid": 0.15, "bid_size": 350.0, "ask": 0.37, "ask_size": 28.0, "iv": 0.0, "open_interest": 1276.0, "volume": 4358.0, "delta": 0.8148, "gamma": 0.8306, "vega": 0.0007, "theta": -0.0327, "rho": 0.0, "theo": 0.318, "change": -0.03, "open": 0.16, "high": 1.02, "low": 0.07, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:57:13", "percent_change": -13.0435, "prev_day_close": 0.229999996721745}, {"option": "HIMS260821P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 345.0, "iv": 1.2934, "open_interest": 88.0, "volume": 3868.0, "delta": -0.1852, "gamma": 0.8306, "vega": 0.0007, "theta": -0.0327, "rho": 0.0, "theo": 0.0327, "change": -1.295, "open": 1.4, "high": 1.4, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:50:40", "percent_change": -95.572, "prev_day_close": 1.35499995946884}, {"option": "HIMS260821C00034000", "bid": 0.02, "bid_size": 10.0, "ask": 0.08, "ask_size": 90.0, "iv": 1.2736, "open_interest": 5452.0, "volume": 6185.0, "delta": 0.2517, "gamma": 1.0043, "vega": 0.0008, "theta": -0.0476, "rho": 0.0, "theo": 0.0476, "change": -0.125, "open": 0.07, "high": 0.64, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -86.2069, "prev_day_close": 0.144999995827675}, {"option": "HIMS260821P00034000", "bid": 0.06, "bid_size": 147.0, "ask": 0.59, "ask_size": 544.0, "iv": 1.9528, "open_interest": 159.0, "volume": 545.0, "delta": -0.7483, "gamma": 1.0043, "vega": 0.0008, "theta": -0.0476, "rho": 0.0, "theo": 0.2623, "change": -1.465, "open": 1.73, "high": 1.73, "low": 0.18, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T15:56:42", "percent_change": -81.6156, "prev_day_close": 1.7950000166893}, {"option": "HIMS260821C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5079, "open_interest": 452.0, "volume": 2790.0, "delta": 0.0122, "gamma": 0.1011, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.09, "open": 0.04, "high": 0.4, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:31:00", "percent_change": -81.8182, "prev_day_close": 0.109999999403954}, {"option": "HIMS260821P00034500", "bid": 0.6, "bid_size": 57.0, "ask": 0.97, "ask_size": 191.0, "iv": 2.9389, "open_interest": 14.0, "volume": 331.0, "delta": -0.9878, "gamma": 0.1011, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.716, "change": -1.59, "open": 1.14, "high": 1.14, "low": 0.4, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:26:58", "percent_change": -67.9487, "prev_day_close": 2.3400000333786}, {"option": "HIMS260821C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.3314, "open_interest": 9608.0, "volume": 8659.0, "delta": 0.0001, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.02, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:53:24", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "HIMS260821P00035000", "bid": 1.17, "bid_size": 1.0, "ask": 1.59, "ask_size": 472.0, "iv": 5.6127, "open_interest": 432.0, "volume": 46.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2147, "change": -1.57, "open": 2.74, "high": 2.74, "low": 1.15, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-21T15:33:56", "percent_change": -56.8841, "prev_day_close": 2.75999999046326}, {"option": "HIMS260821C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 4.5558, "open_interest": 1152.0, "volume": 932.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:56:11", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "HIMS260821P00035500", "bid": 1.48, "bid_size": 110.0, "ask": 2.26, "ask_size": 252.0, "iv": 6.7482, "open_interest": 87.0, "volume": 35.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.7147, "change": -1.59, "open": 2.72, "high": 2.72, "low": 1.2, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T13:30:24", "percent_change": -48.9231, "prev_day_close": 3.25}, {"option": "HIMS260821C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.839, "open_interest": 1044.0, "volume": 955.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:13:16", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "HIMS260821P00036000", "bid": 2.01, "bid_size": 263.0, "ask": 2.79, "ask_size": 533.0, "iv": 8.4192, "open_interest": 492.0, "volume": 37.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.2147, "change": -1.63, "open": 3.5, "high": 3.5, "low": 1.73, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-21T15:31:00", "percent_change": -45.2778, "prev_day_close": 3.60000002384186}, {"option": "HIMS260821C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 161.0, "iv": 7.9819, "open_interest": 791.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:02:04", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "HIMS260821P00036500", "bid": 2.5, "bid_size": 66.0, "ask": 3.15, "ask_size": 106.0, "iv": 8.199, "open_interest": 2.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.7147, "change": -1.98, "open": 2.84, "high": 2.84, "low": 2.47, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T13:48:11", "percent_change": -43.5165, "prev_day_close": 4.54999995231628}, {"option": "HIMS260821C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.2311, "open_interest": 3521.0, "volume": 155.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:32:19", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "HIMS260821P00037000", "bid": 2.46, "bid_size": 61.0, "ask": 4.0, "ask_size": 84.0, "iv": 6.1408, "open_interest": 11.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2147, "change": 0.115, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-08-21T10:06:17", "percent_change": 2.43386, "prev_day_close": 4.72499990463257}, {"option": "HIMS260821C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 49.0, "iv": 5.8954, "open_interest": 341.0, "volume": 56.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:20:18", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260821P00037500", "bid": 3.5, "bid_size": 54.0, "ask": 4.25, "ask_size": 117.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.725, "change": -1.695, "open": 3.72, "high": 3.88, "low": 3.72, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-08-21T13:30:30", "percent_change": -30.4036, "prev_day_close": 5.57500004768372}, {"option": "HIMS260821C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 7.5896, "open_interest": 1682.0, "volume": 24.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:24:50", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "HIMS260821P00038000", "bid": 3.75, "bid_size": 57.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-20T10:07:44", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HIMS260821C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 7.8323, "open_interest": 203.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:54:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260821P00038500", "bid": 3.8, "bid_size": 48.0, "ask": 6.25, "ask_size": 49.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.725, "change": -0.95, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T12:00:37", "percent_change": -15.5738, "prev_day_close": 6.09999990463257}, {"option": "HIMS260821C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 7.7875, "open_interest": 2800.0, "volume": 26.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821P00039000", "bid": 4.75, "bid_size": 66.0, "ask": 5.65, "ask_size": 58.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.225, "change": -1.565, "open": 5.61, "high": 5.61, "low": 4.95, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-21T12:59:51", "percent_change": -23.4457, "prev_day_close": 6.67499995231628}, {"option": "HIMS260821C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 0.0, "open_interest": 10782.0, "volume": 263.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:30", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821P00040000", "bid": 5.95, "bid_size": 56.0, "ask": 6.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.225, "change": -1.82, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-21T13:33:37", "percent_change": -23.3333, "prev_day_close": 7.79999995231628}, {"option": "HIMS260821C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 31.0, "iv": 0.0, "open_interest": 1831.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:41:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821P00041000", "bid": 6.35, "bid_size": 57.0, "ask": 8.55, "ask_size": 64.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.225, "change": -1.865, "open": 7.77, "high": 7.77, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-08-21T15:03:18", "percent_change": -20.327, "prev_day_close": 9.1749997138977}, {"option": "HIMS260821C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.0, "open_interest": 3525.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:47:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821P00042000", "bid": 7.4, "bid_size": 55.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.225, "change": -1.645, "open": 8.73, "high": 8.73, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-21T12:21:20", "percent_change": -15.8554, "prev_day_close": 10.375}, {"option": "HIMS260821C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.0, "open_interest": 794.0, "volume": 90.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:12", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260821P00043000", "bid": 7.9, "bid_size": 69.0, "ask": 10.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.48, "last_trade_time": "2026-08-19T10:50:24", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "HIMS260821C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 0.0, "open_interest": 2161.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:50:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821P00044000", "bid": 8.75, "bid_size": 55.0, "ask": 11.85, "ask_size": 55.0, "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": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-18T10:37:47", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "HIMS260821C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 0.0, "open_interest": 6067.0, "volume": 184.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821P00045000", "bid": 9.7, "bid_size": 119.0, "ask": 12.95, "ask_size": 124.0, "iv": 0.0, "open_interest": 10.0, "volume": 80.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.225, "change": -1.93, "open": 12.0, "high": 12.0, "low": 11.22, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-08-21T15:33:26", "percent_change": -14.6768, "prev_day_close": 13.1500000953674}, {"option": "HIMS260821C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 1280.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:43:45", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260821P00046000", "bid": 10.9, "bid_size": 60.0, "ask": 13.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.225, "change": -1.455, "open": 12.92, "high": 12.92, "low": 12.91, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-08-21T12:28:29", "percent_change": -10.1217, "prev_day_close": 14.375}, {"option": "HIMS260821C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.0, "open_interest": 300.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:30:07", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "HIMS260821P00047000", "bid": 12.0, "bid_size": 58.0, "ask": 14.75, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.225, "change": -1.225, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-08-21T12:28:29", "percent_change": -8.12604, "prev_day_close": 15.0749998092651}, {"option": "HIMS260821C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 124.0, "iv": 0.0, "open_interest": 927.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.38, "high": 0.57, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821P00048000", "bid": 12.85, "bid_size": 58.0, "ask": 15.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.225, "change": -1.785, "open": 14.24, "high": 14.25, "low": 14.23, "tick": "no_change", "last_trade_price": 14.24, "last_trade_time": "2026-08-21T12:28:06", "percent_change": -11.1388, "prev_day_close": 16.0249996185303}, {"option": "HIMS260821C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 2223.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.09, "high": 0.49, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T13:04:35", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "HIMS260821P00049000", "bid": 13.8, "bid_size": 57.0, "ask": 16.75, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.225, "change": -1.99, "open": 15.16, "high": 15.18, "low": 15.16, "tick": "no_change", "last_trade_price": 15.16, "last_trade_time": "2026-08-21T12:28:06", "percent_change": -11.6035, "prev_day_close": 17.1499996185303}, {"option": "HIMS260821C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.0, "open_interest": 7055.0, "volume": 124.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821P00050000", "bid": 15.2, "bid_size": 69.0, "ask": 17.45, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-08-19T13:01:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "HIMS260821C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 0.0, "open_interest": 3812.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:24:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HIMS260821P00055000", "bid": 19.8, "bid_size": 69.0, "ask": 22.85, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.225, "change": -1.875, "open": 22.45, "high": 22.45, "low": 21.22, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-08-21T14:33:06", "percent_change": -8.0732, "prev_day_close": 23.2250003814697}, {"option": "HIMS260828C00015000", "bid": 17.5, "bid_size": 89.0, "ask": 18.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 89.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0029, "theo": 18.7985, "change": 0.75, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-21T11:22:38", "percent_change": 4.36047, "prev_day_close": 17.1999998092651}, {"option": "HIMS260828P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 2.3623, "open_interest": 89.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T15:16:56", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "HIMS260828C00016000", "bid": 16.4, "bid_size": 38.0, "ask": 19.6, "ask_size": 41.0, "iv": 3.2369, "open_interest": 0.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0031, "theo": 17.7995, "change": 1.27, "open": 17.89, "high": 17.89, "low": 17.87, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-08-21T15:46:57", "percent_change": 7.6506, "prev_day_close": 16.6000003814697}, {"option": "HIMS260828P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 440.0, "iv": 2.916, "open_interest": 40.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:31:12", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HIMS260828C00017000", "bid": 15.35, "bid_size": 38.0, "ask": 18.6, "ask_size": 39.0, "iv": 2.9246, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0032, "theo": 16.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-17T15:32:14", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "HIMS260828P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 255.0, "iv": 2.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HIMS260828C00018000", "bid": 15.55, "bid_size": 11.0, "ask": 16.9, "ask_size": 82.0, "iv": 3.2995, "open_interest": 64.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0034, "theo": 15.8017, "change": 0.27, "open": 14.84, "high": 15.12, "low": 14.84, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-08-21T10:36:26", "percent_change": 1.81818, "prev_day_close": 14.8500003814697}, {"option": "HIMS260828P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 493.0, "iv": 2.1177, "open_interest": 168.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T12:59:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS260828C00019000", "bid": 14.0, "bid_size": 79.0, "ask": 14.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 61.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0011, "rho": 0.0036, "theo": 14.8029, "change": 0.79, "open": 14.39, "high": 14.39, "low": 14.39, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-08-21T11:38:29", "percent_change": 5.80882, "prev_day_close": 13.5999999046326}, {"option": "HIMS260828P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1012.0, "iv": 2.3144, "open_interest": 95.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0018, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:11", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260828C00020000", "bid": 13.4, "bid_size": 66.0, "ask": 14.25, "ask_size": 76.0, "iv": 1.6653, "open_interest": 96.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0014, "rho": 0.0038, "theo": 13.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-08-20T09:35:12", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "HIMS260828P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 80.0, "iv": 1.3995, "open_interest": 3278.0, "volume": 3.0, "delta": -0.0014, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:07:12", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "HIMS260828C00021000", "bid": 12.35, "bid_size": 104.0, "ask": 13.05, "ask_size": 55.0, "iv": 0.0, "open_interest": 31.0, "volume": 80.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0019, "rho": 0.004, "theo": 12.806, "change": 0.725, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-21T10:18:23", "percent_change": 6.60592, "prev_day_close": 10.9750003814697}, {"option": "HIMS260828P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 18.0, "iv": 1.4442, "open_interest": 37.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T12:58:03", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260828C00022000", "bid": 11.35, "bid_size": 60.0, "ask": 12.65, "ask_size": 60.0, "iv": 2.0027, "open_interest": 39.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0025, "rho": 0.0042, "theo": 11.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-08-19T15:41:46", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HIMS260828P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 715.0, "iv": 1.6812, "open_interest": 193.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:24:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HIMS260828C00023000", "bid": 9.5, "bid_size": 49.0, "ask": 11.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0034, "rho": 0.0044, "theo": 10.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-20T09:46:51", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HIMS260828P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.2753, "open_interest": 190.0, "volume": 3.0, "delta": -0.0042, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0065, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:40:47", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "HIMS260828C00024000", "bid": 9.35, "bid_size": 65.0, "ask": 10.45, "ask_size": 81.0, "iv": 1.4289, "open_interest": 81.0, "volume": 2.0, "delta": 0.9938, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0048, "rho": 0.0046, "theo": 9.8148, "change": 1.27, "open": 10.12, "high": 10.12, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-08-21T15:25:16", "percent_change": 14.6821, "prev_day_close": 8.64999961853027}, {"option": "HIMS260828P00024000", "bid": 0.01, "bid_size": 9.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.3847, "open_interest": 384.0, "volume": 39.0, "delta": -0.0062, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0048, "rho": 0.0, "theo": 0.0095, "change": 0.07, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 700.0, "prev_day_close": 0.00999999977648258}, {"option": "HIMS260828C00024500", "bid": 8.85, "bid_size": 35.0, "ask": 10.15, "ask_size": 42.0, "iv": 1.5772, "open_interest": 0.0, "volume": 1.0, "delta": 0.9923, "gamma": 0.0046, "vega": 0.001, "theta": -0.0057, "rho": 0.0046, "theo": 9.3174, "change": 1.415, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-08-21T15:25:16", "percent_change": 17.5232, "prev_day_close": 8.07500004768372}, {"option": "HIMS260828P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 442.0, "iv": 1.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0046, "vega": 0.001, "theta": -0.0057, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "HIMS260828C00025000", "bid": 8.55, "bid_size": 281.0, "ask": 9.0, "ask_size": 153.0, "iv": 0.0, "open_interest": 132.0, "volume": 19.0, "delta": 0.9904, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0068, "rho": 0.0047, "theo": 8.8206, "change": 1.52, "open": 8.04, "high": 8.94, "low": 8.04, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-08-21T15:46:57", "percent_change": 20.8219, "prev_day_close": 7.29999995231628}, {"option": "HIMS260828P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 317.0, "iv": 0.9963, "open_interest": 1266.0, "volume": 57.0, "delta": -0.0096, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0068, "rho": -0.0001, "theo": 0.0145, "change": -0.005, "open": 0.06, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260828C00025500", "bid": 7.85, "bid_size": 65.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 56.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0072, "vega": 0.0015, "theta": -0.0081, "rho": 0.0048, "theo": 8.3246, "change": 1.425, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T15:46:32", "percent_change": 20.5776, "prev_day_close": 6.92499995231628}, {"option": "HIMS260828P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 73.0, "iv": 0.8574, "open_interest": 279.0, "volume": 47.0, "delta": -0.0121, "gamma": 0.0072, "vega": 0.0015, "theta": -0.0081, "rho": -0.0001, "theo": 0.0181, "change": -0.02, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:46:32", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260828C00026000", "bid": 7.4, "bid_size": 80.0, "ask": 8.05, "ask_size": 59.0, "iv": 0.0, "open_interest": 50.0, "volume": 27.0, "delta": 0.9848, "gamma": 0.0091, "vega": 0.0018, "theta": -0.0098, "rho": 0.0049, "theo": 7.8298, "change": 1.455, "open": 7.04, "high": 7.96, "low": 7.04, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-08-21T14:31:20", "percent_change": 23.3735, "prev_day_close": 6.22499990463257}, {"option": "HIMS260828P00026000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9102, "open_interest": 799.0, "volume": 221.0, "delta": -0.0152, "gamma": 0.0091, "vega": 0.0018, "theta": -0.0098, "rho": -0.0001, "theo": 0.0228, "change": -0.025, "open": 0.03, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:43:25", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "HIMS260828C00026500", "bid": 7.0, "bid_size": 38.0, "ask": 7.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 16.0, "volume": 21.0, "delta": 0.9807, "gamma": 0.0114, "vega": 0.0022, "theta": -0.0119, "rho": 0.005, "theo": 7.3364, "change": 1.2, "open": 6.9, "high": 7.55, "low": 6.69, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T14:52:08", "percent_change": 20.6897, "prev_day_close": 5.79999995231628}, {"option": "HIMS260828P00026500", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8765, "open_interest": 177.0, "volume": 50.0, "delta": -0.0193, "gamma": 0.0114, "vega": 0.0022, "theta": -0.0119, "rho": -0.0001, "theo": 0.029, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:43:25", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "HIMS260828C00027000", "bid": 6.45, "bid_size": 84.0, "ask": 7.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 76.0, "volume": 14.0, "delta": 0.9754, "gamma": 0.0145, "vega": 0.0027, "theta": -0.0144, "rho": 0.005, "theo": 6.845, "change": 0.825, "open": 6.8, "high": 7.06, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T14:59:59", "percent_change": 14.7982, "prev_day_close": 5.57500004768372}, {"option": "HIMS260828P00027000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8182, "open_interest": 1018.0, "volume": 87.0, "delta": -0.0247, "gamma": 0.0145, "vega": 0.0027, "theta": -0.0144, "rho": -0.0001, "theo": 0.0372, "change": -0.055, "open": 0.06, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:44:36", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "HIMS260828C00027500", "bid": 5.9, "bid_size": 59.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 33.0, "volume": 6.0, "delta": 0.9684, "gamma": 0.0183, "vega": 0.0033, "theta": -0.0175, "rho": 0.0051, "theo": 6.3562, "change": 1.15, "open": 6.04, "high": 6.6, "low": 6.04, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T15:02:20", "percent_change": 22.7723, "prev_day_close": 5.04999995231628}, {"option": "HIMS260828P00027500", "bid": 0.02, "bid_size": 114.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8579, "open_interest": 690.0, "volume": 63.0, "delta": -0.0316, "gamma": 0.0183, "vega": 0.0033, "theta": -0.0176, "rho": -0.0002, "theo": 0.0481, "change": -0.05, "open": 0.14, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:42:38", "percent_change": -50.0, "prev_day_close": 0.0999999977648258}, {"option": "HIMS260828C00028000", "bid": 5.6, "bid_size": 433.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 274.0, "volume": 218.0, "delta": 0.9594, "gamma": 0.0231, "vega": 0.0041, "theta": -0.0213, "rho": 0.0051, "theo": 5.8712, "change": 1.29, "open": 3.97, "high": 6.45, "low": 3.97, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-21T15:57:25", "percent_change": 28.9888, "prev_day_close": 4.45000004768372}, {"option": "HIMS260828P00028000", "bid": 0.04, "bid_size": 2.0, "ask": 0.06, "ask_size": 65.0, "iv": 0.7686, "open_interest": 682.0, "volume": 234.0, "delta": -0.0406, "gamma": 0.0231, "vega": 0.0041, "theta": -0.0214, "rho": -0.0002, "theo": 0.0626, "change": -0.09, "open": 0.26, "high": 0.26, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:41:53", "percent_change": -60.0, "prev_day_close": 0.150000002235174}, {"option": "HIMS260828C00028500", "bid": 5.0, "bid_size": 622.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 431.0, "volume": 15.0, "delta": 0.9477, "gamma": 0.029, "vega": 0.005, "theta": -0.026, "rho": 0.0051, "theo": 5.3911, "change": 1.255, "open": 4.0, "high": 5.3, "low": 3.8, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-08-21T15:32:53", "percent_change": 31.1801, "prev_day_close": 4.02499997615814}, {"option": "HIMS260828P00028500", "bid": 0.06, "bid_size": 38.0, "ask": 0.12, "ask_size": 396.0, "iv": 0.7974, "open_interest": 242.0, "volume": 79.0, "delta": -0.0524, "gamma": 0.0291, "vega": 0.005, "theta": -0.026, "rho": -0.0003, "theo": 0.0822, "change": -0.08, "open": 0.26, "high": 0.26, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:26:37", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "HIMS260828C00029000", "bid": 4.65, "bid_size": 405.0, "ask": 5.1, "ask_size": 158.0, "iv": 0.6841, "open_interest": 436.0, "volume": 94.0, "delta": 0.9326, "gamma": 0.0363, "vega": 0.0061, "theta": -0.0315, "rho": 0.0051, "theo": 4.9178, "change": 1.275, "open": 3.58, "high": 5.48, "low": 3.58, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:58:40", "percent_change": 35.1724, "prev_day_close": 3.625}, {"option": "HIMS260828P00029000", "bid": 0.09, "bid_size": 244.0, "ask": 0.14, "ask_size": 358.0, "iv": 0.7746, "open_interest": 699.0, "volume": 401.0, "delta": -0.0676, "gamma": 0.0364, "vega": 0.0061, "theta": -0.0315, "rho": -0.0004, "theo": 0.1085, "change": -0.18, "open": 0.31, "high": 0.31, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:56:11", "percent_change": -66.6667, "prev_day_close": 0.270000003278255}, {"option": "HIMS260828C00029500", "bid": 4.25, "bid_size": 181.0, "ask": 4.6, "ask_size": 100.0, "iv": 0.7072, "open_interest": 137.0, "volume": 37.0, "delta": 0.9132, "gamma": 0.0449, "vega": 0.0074, "theta": -0.0379, "rho": 0.0051, "theo": 4.4535, "change": 1.09, "open": 2.64, "high": 4.41, "low": 2.64, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T15:59:32", "percent_change": 33.0303, "prev_day_close": 3.30000007152557}, {"option": "HIMS260828P00029500", "bid": 0.08, "bid_size": 203.0, "ask": 0.21, "ask_size": 779.0, "iv": 0.7496, "open_interest": 133.0, "volume": 255.0, "delta": -0.087, "gamma": 0.045, "vega": 0.0074, "theta": -0.038, "rho": -0.0005, "theo": 0.1438, "change": -0.315, "open": 0.37, "high": 0.39, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:49:46", "percent_change": -74.1176, "prev_day_close": 0.425000011920929}, {"option": "HIMS260828C00030000", "bid": 3.85, "bid_size": 159.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.7038, "open_interest": 1037.0, "volume": 514.0, "delta": 0.8887, "gamma": 0.0548, "vega": 0.0089, "theta": -0.0454, "rho": 0.005, "theo": 4.001, "change": 0.995, "open": 2.71, "high": 4.6, "low": 2.64, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-08-21T15:56:46", "percent_change": 34.0171, "prev_day_close": 2.92499995231628}, {"option": "HIMS260828P00030000", "bid": 0.16, "bid_size": 105.0, "ask": 0.21, "ask_size": 437.0, "iv": 0.7273, "open_interest": 1168.0, "volume": 921.0, "delta": -0.1115, "gamma": 0.055, "vega": 0.0089, "theta": -0.0455, "rho": -0.0007, "theo": 0.191, "change": -0.315, "open": 0.55, "high": 0.55, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:56:38", "percent_change": -63.6364, "prev_day_close": 0.49499998986721}, {"option": "HIMS260828C00030500", "bid": 3.3, "bid_size": 486.0, "ask": 3.7, "ask_size": 126.0, "iv": 0.6585, "open_interest": 505.0, "volume": 372.0, "delta": 0.8584, "gamma": 0.0659, "vega": 0.0105, "theta": -0.0536, "rho": 0.0049, "theo": 3.5639, "change": 1.045, "open": 2.5, "high": 4.06, "low": 2.42, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:34:45", "percent_change": 40.9002, "prev_day_close": 2.55499994754791}, {"option": "HIMS260828P00030500", "bid": 0.22, "bid_size": 97.0, "ask": 0.3, "ask_size": 433.0, "iv": 0.7289, "open_interest": 177.0, "volume": 246.0, "delta": -0.1419, "gamma": 0.0661, "vega": 0.0105, "theta": -0.0537, "rho": -0.0008, "theo": 0.2537, "change": -0.4, "open": 0.58, "high": 0.59, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:54:18", "percent_change": -62.5, "prev_day_close": 0.639999985694885}, {"option": "HIMS260828C00031000", "bid": 2.91, "bid_size": 456.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.6356, "open_interest": 1341.0, "volume": 372.0, "delta": 0.8217, "gamma": 0.0776, "vega": 0.0122, "theta": -0.0624, "rho": 0.0047, "theo": 3.1461, "change": 0.89, "open": 1.6, "high": 3.75, "low": 1.6, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-08-21T15:53:24", "percent_change": 39.9103, "prev_day_close": 2.23000001907349}, {"option": "HIMS260828P00031000", "bid": 0.2, "bid_size": 357.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.6843, "open_interest": 637.0, "volume": 644.0, "delta": -0.1787, "gamma": 0.0779, "vega": 0.0123, "theta": -0.0626, "rho": -0.001, "theo": 0.3357, "change": -0.49, "open": 0.9, "high": 0.94, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T15:47:51", "percent_change": -59.7561, "prev_day_close": 0.819999992847443}, {"option": "HIMS260828C00031500", "bid": 2.51, "bid_size": 455.0, "ask": 2.84, "ask_size": 57.0, "iv": 0.6512, "open_interest": 478.0, "volume": 302.0, "delta": 0.7785, "gamma": 0.0892, "vega": 0.014, "theta": -0.0712, "rho": 0.0045, "theo": 2.7518, "change": 0.785, "open": 1.96, "high": 3.32, "low": 1.68, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-21T15:47:42", "percent_change": 40.5685, "prev_day_close": 1.93500000238419}, {"option": "HIMS260828P00031500", "bid": 0.41, "bid_size": 6.0, "ask": 0.49, "ask_size": 71.0, "iv": 0.7141, "open_interest": 147.0, "volume": 451.0, "delta": -0.2221, "gamma": 0.0895, "vega": 0.014, "theta": -0.0715, "rho": -0.0012, "theo": 0.4413, "change": -0.68, "open": 0.97, "high": 1.0, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:52:45", "percent_change": -66.0194, "prev_day_close": 1.03000003099442}, {"option": "HIMS260828C00032000", "bid": 2.15, "bid_size": 475.0, "ask": 2.47, "ask_size": 61.0, "iv": 0.6551, "open_interest": 1019.0, "volume": 636.0, "delta": 0.7292, "gamma": 0.0999, "vega": 0.0155, "theta": -0.0796, "rho": 0.0043, "theo": 2.3852, "change": 0.615, "open": 1.65, "high": 3.0, "low": 1.45, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T15:58:34", "percent_change": 36.9369, "prev_day_close": 1.66500002145767}, {"option": "HIMS260828P00032000", "bid": 0.54, "bid_size": 19.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.7045, "open_interest": 186.0, "volume": 668.0, "delta": -0.2716, "gamma": 0.1003, "vega": 0.0156, "theta": -0.0799, "rho": -0.0015, "theo": 0.5745, "change": -0.685, "open": 1.15, "high": 1.31, "low": 0.52, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -53.7255, "prev_day_close": 1.27500003576279}, {"option": "HIMS260828C00032500", "bid": 1.91, "bid_size": 224.0, "ask": 2.27, "ask_size": 7.0, "iv": 0.6736, "open_interest": 600.0, "volume": 440.0, "delta": 0.6748, "gamma": 0.1088, "vega": 0.0169, "theta": -0.087, "rho": 0.004, "theo": 2.0495, "change": 0.56, "open": 1.4, "high": 2.7, "low": 1.23, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-08-21T15:58:17", "percent_change": 39.1608, "prev_day_close": 1.43000000715256}, {"option": "HIMS260828P00032500", "bid": 0.68, "bid_size": 144.0, "ask": 0.85, "ask_size": 216.0, "iv": 0.7185, "open_interest": 197.0, "volume": 356.0, "delta": -0.3262, "gamma": 0.1092, "vega": 0.0169, "theta": -0.0874, "rho": -0.0017, "theo": 0.7388, "change": -0.785, "open": 1.78, "high": 1.78, "low": 0.67, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:55:19", "percent_change": -51.1401, "prev_day_close": 1.53500002622604}, {"option": "HIMS260828C00033000", "bid": 1.62, "bid_size": 245.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.6835, "open_interest": 3463.0, "volume": 2943.0, "delta": 0.6169, "gamma": 0.1152, "vega": 0.0179, "theta": -0.0928, "rho": 0.0037, "theo": 1.747, "change": 0.475, "open": 1.0, "high": 2.25, "low": 1.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-21T15:55:06", "percent_change": 38.4615, "prev_day_close": 1.23500001430511}, {"option": "HIMS260828P00033000", "bid": 0.91, "bid_size": 30.0, "ask": 1.03, "ask_size": 247.0, "iv": 0.7229, "open_interest": 233.0, "volume": 581.0, "delta": -0.3843, "gamma": 0.1156, "vega": 0.0179, "theta": -0.0932, "rho": -0.0021, "theo": 0.9365, "change": -0.87, "open": 1.65, "high": 1.71, "low": 0.82, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T15:56:52", "percent_change": -47.027, "prev_day_close": 1.84999996423721}, {"option": "HIMS260828C00033500", "bid": 1.36, "bid_size": 212.0, "ask": 1.53, "ask_size": 3.0, "iv": 0.6892, "open_interest": 444.0, "volume": 846.0, "delta": 0.5573, "gamma": 0.1186, "vega": 0.0185, "theta": -0.0967, "rho": 0.0033, "theo": 1.4788, "change": 0.42, "open": 1.1, "high": 2.04, "low": 0.89, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:59:57", "percent_change": 40.7767, "prev_day_close": 1.03000003099442}, {"option": "HIMS260828P00033500", "bid": 1.16, "bid_size": 1.0, "ask": 1.25, "ask_size": 70.0, "iv": 0.7271, "open_interest": 107.0, "volume": 633.0, "delta": -0.4441, "gamma": 0.1191, "vega": 0.0185, "theta": -0.0971, "rho": -0.0023, "theo": 1.1686, "change": -1.0, "open": 2.0, "high": 2.1, "low": 1.06, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T15:52:45", "percent_change": -46.2963, "prev_day_close": 2.1599999666214}, {"option": "HIMS260828C00034000", "bid": 1.17, "bid_size": 171.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.7048, "open_interest": 1383.0, "volume": 1025.0, "delta": 0.498, "gamma": 0.119, "vega": 0.0187, "theta": -0.0984, "rho": 0.003, "theo": 1.2444, "change": 0.37, "open": 0.69, "high": 1.79, "low": 0.69, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 42.0455, "prev_day_close": 0.879999995231628}, {"option": "HIMS260828P00034000", "bid": 1.35, "bid_size": 124.0, "ask": 1.54, "ask_size": 129.0, "iv": 0.718, "open_interest": 150.0, "volume": 248.0, "delta": -0.5037, "gamma": 0.1195, "vega": 0.0187, "theta": -0.0988, "rho": -0.0025, "theo": 1.4347, "change": -0.94, "open": 2.44, "high": 2.44, "low": 1.36, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -37.9032, "prev_day_close": 2.48000001907349}, {"option": "HIMS260828C00034500", "bid": 0.92, "bid_size": 299.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.7017, "open_interest": 663.0, "volume": 2288.0, "delta": 0.4406, "gamma": 0.1166, "vega": 0.0185, "theta": -0.0981, "rho": 0.0026, "theo": 1.0422, "change": 0.28, "open": 0.8, "high": 1.55, "low": 0.59, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:48:34", "percent_change": 37.8378, "prev_day_close": 0.739999979734421}, {"option": "HIMS260828P00034500", "bid": 1.69, "bid_size": 17.0, "ask": 1.87, "ask_size": 171.0, "iv": 0.7445, "open_interest": 5.0, "volume": 82.0, "delta": -0.5613, "gamma": 0.1171, "vega": 0.0185, "theta": -0.0985, "rho": -0.0027, "theo": 1.733, "change": -1.09, "open": 1.68, "high": 1.93, "low": 1.67, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T15:45:48", "percent_change": -37.9791, "prev_day_close": 2.87000000476837}, {"option": "HIMS260828C00035000", "bid": 0.81, "bid_size": 198.0, "ask": 0.91, "ask_size": 3.0, "iv": 0.7215, "open_interest": 3752.0, "volume": 3291.0, "delta": 0.3865, "gamma": 0.1118, "vega": 0.0179, "theta": -0.0958, "rho": 0.0023, "theo": 0.8696, "change": 0.205, "open": 0.44, "high": 1.3, "low": 0.44, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-21T15:58:21", "percent_change": 32.2835, "prev_day_close": 0.635000020265579}, {"option": "HIMS260828P00035000", "bid": 1.85, "bid_size": 198.0, "ask": 2.24, "ask_size": 229.0, "iv": 0.7179, "open_interest": 57.0, "volume": 586.0, "delta": -0.6156, "gamma": 0.1123, "vega": 0.0179, "theta": -0.0962, "rho": -0.0028, "theo": 2.061, "change": -1.01, "open": 3.11, "high": 3.11, "low": 1.85, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-21T15:00:59", "percent_change": -31.5625, "prev_day_close": 3.19999992847443}, {"option": "HIMS260828C00035500", "bid": 0.67, "bid_size": 90.0, "ask": 0.8, "ask_size": 94.0, "iv": 0.7423, "open_interest": 443.0, "volume": 196.0, "delta": 0.3365, "gamma": 0.1054, "vega": 0.0171, "theta": -0.092, "rho": 0.002, "theo": 0.7238, "change": 0.165, "open": 0.4, "high": 1.1, "low": 0.4, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:59:25", "percent_change": 30.8411, "prev_day_close": 0.534999996423721}, {"option": "HIMS260828P00035500", "bid": 2.32, "bid_size": 102.0, "ask": 2.54, "ask_size": 141.0, "iv": 0.7441, "open_interest": 2.0, "volume": 32.0, "delta": -0.6658, "gamma": 0.1059, "vega": 0.0171, "theta": -0.0925, "rho": -0.003, "theo": 2.4157, "change": -1.08, "open": 2.94, "high": 2.94, "low": 2.33, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T14:46:35", "percent_change": -29.589, "prev_day_close": 3.64999997615814}, {"option": "HIMS260828C00036000", "bid": 0.54, "bid_size": 160.0, "ask": 0.64, "ask_size": 8.0, "iv": 0.7382, "open_interest": 1613.0, "volume": 2105.0, "delta": 0.2913, "gamma": 0.0978, "vega": 0.0161, "theta": -0.0871, "rho": 0.0018, "theo": 0.6013, "change": 0.165, "open": 0.28, "high": 0.95, "low": 0.05, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-21T15:59:19", "percent_change": 36.2637, "prev_day_close": 0.454999998211861}, {"option": "HIMS260828P00036000", "bid": 2.71, "bid_size": 78.0, "ask": 3.0, "ask_size": 141.0, "iv": 0.783, "open_interest": 32.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0982, "vega": 0.016, "theta": -0.0875, "rho": -0.0031, "theo": 2.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-08-13T10:49:26", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "HIMS260828C00036500", "bid": 0.27, "bid_size": 651.0, "ask": 0.54, "ask_size": 84.0, "iv": 0.6906, "open_interest": 217.0, "volume": 2294.0, "delta": 0.2509, "gamma": 0.0895, "vega": 0.0149, "theta": -0.0813, "rho": 0.0015, "theo": 0.4991, "change": 0.11, "open": 0.4, "high": 0.8, "low": 0.36, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T15:58:34", "percent_change": 28.9474, "prev_day_close": 0.38000001013279}, {"option": "HIMS260828P00036500", "bid": 3.05, "bid_size": 93.0, "ask": 3.6, "ask_size": 248.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0899, "vega": 0.0148, "theta": -0.0817, "rho": -0.003, "theo": 3.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "HIMS260828C00037000", "bid": 0.37, "bid_size": 4.0, "ask": 0.56, "ask_size": 312.0, "iv": 0.8027, "open_interest": 735.0, "volume": 1002.0, "delta": 0.2152, "gamma": 0.081, "vega": 0.0137, "theta": -0.0751, "rho": 0.0013, "theo": 0.414, "change": 0.09, "open": 0.25, "high": 0.7, "low": 0.23, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T15:56:07", "percent_change": 28.125, "prev_day_close": 0.320000007748604}, {"option": "HIMS260828P00037000", "bid": 3.3, "bid_size": 266.0, "ask": 4.0, "ask_size": 468.0, "iv": 0.7963, "open_interest": 23.0, "volume": 389.0, "delta": -0.7875, "gamma": 0.0815, "vega": 0.0136, "theta": -0.0755, "rho": -0.0029, "theo": 3.6083, "change": -0.68, "open": 4.48, "high": 4.51, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-21T10:47:58", "percent_change": -13.6, "prev_day_close": 5.0}, {"option": "HIMS260828C00038000", "bid": 0.27, "bid_size": 751.0, "ask": 0.3, "ask_size": 263.0, "iv": 0.7877, "open_interest": 1201.0, "volume": 2754.0, "delta": 0.1572, "gamma": 0.0648, "vega": 0.0113, "theta": -0.0623, "rho": 0.001, "theo": 0.2852, "change": 0.065, "open": 0.2, "high": 0.5, "low": 0.15, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 28.8889, "prev_day_close": 0.224999994039536}, {"option": "HIMS260828P00038000", "bid": 4.15, "bid_size": 112.0, "ask": 4.9, "ask_size": 209.0, "iv": 0.8264, "open_interest": 24.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0651, "vega": 0.0111, "theta": -0.0627, "rho": -0.0028, "theo": 4.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-20T10:01:28", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "HIMS260828C00039000", "bid": 0.07, "bid_size": 953.0, "ask": 0.24, "ask_size": 55.0, "iv": 0.7607, "open_interest": 276.0, "volume": 345.0, "delta": 0.114, "gamma": 0.0505, "vega": 0.009, "theta": -0.0504, "rho": 0.0007, "theo": 0.197, "change": 0.02, "open": 0.12, "high": 0.38, "low": 0.12, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:59:54", "percent_change": 11.7647, "prev_day_close": 0.170000001788139}, {"option": "HIMS260828P00039000", "bid": 4.85, "bid_size": 163.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.7212, "open_interest": 1.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0508, "vega": 0.0088, "theta": -0.0507, "rho": -0.0026, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-08-14T13:26:17", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "HIMS260828C00040000", "bid": 0.09, "bid_size": 197.0, "ask": 0.12, "ask_size": 3.0, "iv": 0.7843, "open_interest": 1283.0, "volume": 1081.0, "delta": 0.0825, "gamma": 0.0387, "vega": 0.0071, "theta": -0.0399, "rho": 0.0005, "theo": 0.1368, "change": -0.015, "open": 0.12, "high": 0.27, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:59:06", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "HIMS260828P00040000", "bid": 5.85, "bid_size": 38.0, "ask": 6.85, "ask_size": 54.0, "iv": 0.8516, "open_interest": 19.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0389, "vega": 0.0068, "theta": -0.0401, "rho": -0.0023, "theo": 6.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-08-18T13:50:33", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "HIMS260828C00041000", "bid": 0.05, "bid_size": 216.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.8144, "open_interest": 580.0, "volume": 3154.0, "delta": 0.0596, "gamma": 0.0294, "vega": 0.0056, "theta": -0.0312, "rho": 0.0004, "theo": 0.0955, "change": 0.015, "open": 0.11, "high": 0.22, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:49:57", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "HIMS260828P00041000", "bid": 7.05, "bid_size": 45.0, "ask": 7.75, "ask_size": 87.0, "iv": 1.0117, "open_interest": 18.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.0294, "vega": 0.0052, "theta": -0.0313, "rho": -0.002, "theo": 7.2972, "change": -1.79, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-08-21T14:55:18", "percent_change": -19.6703, "prev_day_close": 9.09999990463257}, {"option": "HIMS260828C00042000", "bid": 0.01, "bid_size": 331.0, "ask": 0.09, "ask_size": 30.0, "iv": 0.8318, "open_interest": 274.0, "volume": 149.0, "delta": 0.0432, "gamma": 0.0222, "vega": 0.0043, "theta": -0.0241, "rho": 0.0003, "theo": 0.067, "change": -0.015, "open": 0.07, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:43:08", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "HIMS260828P00042000", "bid": 7.55, "bid_size": 72.0, "ask": 9.75, "ask_size": 91.0, "iv": 1.3748, "open_interest": 79.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0221, "vega": 0.0039, "theta": -0.0241, "rho": -0.0016, "theo": 8.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-11T11:12:37", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HIMS260828C00043000", "bid": 0.02, "bid_size": 24.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.9191, "open_interest": 214.0, "volume": 32.0, "delta": 0.0314, "gamma": 0.0167, "vega": 0.0033, "theta": -0.0186, "rho": 0.0002, "theo": 0.0474, "change": -0.035, "open": 0.06, "high": 0.18, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:24:37", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "HIMS260828P00043000", "bid": 8.45, "bid_size": 325.0, "ask": 10.75, "ask_size": 262.0, "iv": 1.4235, "open_interest": 175.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0165, "vega": 0.0031, "theta": -0.0183, "rho": -0.0014, "theo": 9.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-08-10T11:18:09", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "HIMS260828C00044000", "bid": 0.01, "bid_size": 22.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.0044, "open_interest": 215.0, "volume": 483.0, "delta": 0.0228, "gamma": 0.0125, "vega": 0.0025, "theta": -0.0142, "rho": 0.0001, "theo": 0.0337, "change": -0.025, "open": 0.07, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:31:57", "percent_change": -38.4615, "prev_day_close": 0.0649999976158142}, {"option": "HIMS260828P00044000", "bid": 9.55, "bid_size": 47.0, "ask": 11.7, "ask_size": 56.0, "iv": 1.5415, "open_interest": 18.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0122, "vega": 0.0023, "theta": -0.0138, "rho": -0.0013, "theo": 10.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-12T12:16:53", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "HIMS260828C00045000", "bid": 0.01, "bid_size": 17.0, "ask": 0.05, "ask_size": 81.0, "iv": 0.9652, "open_interest": 281.0, "volume": 109.0, "delta": 0.0167, "gamma": 0.0094, "vega": 0.0019, "theta": -0.0109, "rho": 0.0001, "theo": 0.0241, "change": -0.02, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:20:30", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260828P00045000", "bid": 10.45, "bid_size": 36.0, "ask": 12.95, "ask_size": 40.0, "iv": 1.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.009, "vega": 0.0016, "theta": -0.0102, "rho": -0.0009, "theo": 11.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-08-12T12:15:28", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HIMS260828C00046000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.0271, "open_interest": 792.0, "volume": 15.0, "delta": 0.0123, "gamma": 0.007, "vega": 0.0015, "theta": -0.0083, "rho": 0.0001, "theo": 0.0173, "change": -0.02, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "HIMS260828P00046000", "bid": 11.4, "bid_size": 38.0, "ask": 12.55, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9901, "gamma": 0.0066, "vega": 0.0012, "theta": -0.0075, "rho": -0.0007, "theo": 12.2263, "change": -1.715, "open": 11.95, "high": 12.46, "low": 11.95, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-08-21T14:57:47", "percent_change": -12.0988, "prev_day_close": 14.1749997138977}, {"option": "HIMS260828C00050000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2565, "open_interest": 584.0, "volume": 56.0, "delta": 0.0037, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0049, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:05:51", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "HIMS260828P00050000", "bid": 15.4, "bid_size": 37.0, "ask": 16.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0018, "vega": 0.0003, "theta": -0.002, "rho": -0.0002, "theo": 16.2171, "change": -1.255, "open": 16.42, "high": 16.42, "low": 16.42, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-08-21T14:25:53", "percent_change": -7.10042, "prev_day_close": 17.6749997138977}, {"option": "HIMS260904C00015000", "bid": 17.4, "bid_size": 43.0, "ask": 20.75, "ask_size": 37.0, "iv": 2.5793, "open_interest": 12.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0061, "theo": 18.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-08-14T14:49:39", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "HIMS260904P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 207.0, "iv": 2.2584, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "HIMS260904C00016000", "bid": 16.4, "bid_size": 42.0, "ask": 19.8, "ask_size": 37.0, "iv": 2.444, "open_interest": 12.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": 0.0066, "theo": 17.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-08-19T12:25:04", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "HIMS260904P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 123.0, "iv": 1.8104, "open_interest": 34.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T11:38:43", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HIMS260904C00017000", "bid": 15.4, "bid_size": 38.0, "ask": 18.6, "ask_size": 38.0, "iv": 2.0636, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0011, "rho": 0.007, "theo": 16.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-17T11:26:58", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "HIMS260904P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 22.0, "iv": 1.4832, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-30T10:26:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260904C00018000", "bid": 15.3, "bid_size": 43.0, "ask": 16.5, "ask_size": 44.0, "iv": 1.6318, "open_interest": 11.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": 0.0074, "theo": 15.8344, "change": 0.03, "open": 14.73, "high": 14.73, "low": 14.73, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-08-21T10:39:29", "percent_change": 0.20408, "prev_day_close": 14.7000002861023}, {"option": "HIMS260904P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.5503, "open_interest": 9.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T15:19:14", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "HIMS260904C00019000", "bid": 13.8, "bid_size": 38.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0019, "rho": 0.0078, "theo": 14.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-08-14T14:33:43", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "HIMS260904P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.2984, "open_interest": 12.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T10:18:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS260904C00020000", "bid": 13.35, "bid_size": 71.0, "ask": 14.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 95.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0025, "rho": 0.0081, "theo": 13.8421, "change": 0.83, "open": 13.68, "high": 13.68, "low": 13.68, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-08-21T15:50:48", "percent_change": 6.45914, "prev_day_close": 12.8499999046326}, {"option": "HIMS260904P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 663.0, "iv": 1.4041, "open_interest": 75.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0082, "change": 0.1, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T13:59:48", "percent_change": 333.333, "prev_day_close": 0.0299999993294477}, {"option": "HIMS260904C00021000", "bid": 12.4, "bid_size": 272.0, "ask": 13.15, "ask_size": 232.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0024, "vega": 0.001, "theta": -0.0033, "rho": 0.0085, "theo": 12.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-10T14:43:09", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "HIMS260904P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 631.0, "iv": 1.2893, "open_interest": 55.0, "volume": 4.0, "delta": -0.0056, "gamma": 0.0024, "vega": 0.001, "theta": -0.0033, "rho": -0.0001, "theo": 0.0118, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:16:19", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260904C00022000", "bid": 11.1, "bid_size": 53.0, "ask": 12.7, "ask_size": 53.0, "iv": 1.1442, "open_interest": 27.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0045, "rho": 0.0089, "theo": 11.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-18T15:57:28", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "HIMS260904P00022000", "bid": 0.01, "bid_size": 5.0, "ask": 0.16, "ask_size": 663.0, "iv": 1.2053, "open_interest": 372.0, "volume": 4.0, "delta": -0.0081, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0172, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:37:40", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260904C00023000", "bid": 9.5, "bid_size": 393.0, "ask": 12.05, "ask_size": 431.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0052, "vega": 0.0021, "theta": -0.0061, "rho": 0.0093, "theo": 10.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-19T14:52:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "HIMS260904P00023000", "bid": 0.01, "bid_size": 6.0, "ask": 0.22, "ask_size": 1757.0, "iv": 1.1614, "open_interest": 678.0, "volume": 3.0, "delta": -0.012, "gamma": 0.0052, "vega": 0.0021, "theta": -0.0062, "rho": -0.0002, "theo": 0.0254, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:10:24", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260904C00023500", "bid": 8.9, "bid_size": 38.0, "ask": 12.15, "ask_size": 38.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0063, "vega": 0.0024, "theta": -0.0072, "rho": 0.0094, "theo": 10.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.12499976158142}, {"option": "HIMS260904P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 1023.0, "iv": 1.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0063, "vega": 0.0025, "theta": -0.0072, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "HIMS260904C00024000", "bid": 8.5, "bid_size": 362.0, "ask": 11.1, "ask_size": 411.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0084, "rho": 0.0096, "theo": 9.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-18T12:14:08", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HIMS260904P00024000", "bid": 0.01, "bid_size": 4.0, "ask": 0.16, "ask_size": 1053.0, "iv": 0.9936, "open_interest": 375.0, "volume": 20.0, "delta": -0.0179, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0084, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:25:54", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "HIMS260904C00024500", "bid": 7.95, "bid_size": 49.0, "ask": 11.15, "ask_size": 54.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0092, "vega": 0.0035, "theta": -0.0098, "rho": 0.0097, "theo": 9.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HIMS260904P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 1024.0, "iv": 1.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0092, "vega": 0.0035, "theta": -0.0098, "rho": -0.0003, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "HIMS260904C00025000", "bid": 8.35, "bid_size": 64.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0111, "vega": 0.0041, "theta": -0.0115, "rho": 0.0099, "theo": 8.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-08-19T12:35:49", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "HIMS260904P00025000", "bid": 0.03, "bid_size": 1.0, "ask": 0.19, "ask_size": 1532.0, "iv": 0.9391, "open_interest": 820.0, "volume": 115.0, "delta": -0.0268, "gamma": 0.0112, "vega": 0.0041, "theta": -0.0115, "rho": -0.0003, "theo": 0.0578, "change": -0.055, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:27:47", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "HIMS260904C00025500", "bid": 7.85, "bid_size": 44.0, "ask": 9.35, "ask_size": 51.0, "iv": 1.0782, "open_interest": 3.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0134, "vega": 0.0048, "theta": -0.0134, "rho": 0.01, "theo": 8.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-20T12:10:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HIMS260904P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 895.0, "iv": 0.8342, "open_interest": 36.0, "volume": 17.0, "delta": -0.0328, "gamma": 0.0135, "vega": 0.0049, "theta": -0.0134, "rho": -0.0004, "theo": 0.0715, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:16:55", "percent_change": -40.0, "prev_day_close": 0.0999999977648258}, {"option": "HIMS260904C00026000", "bid": 7.35, "bid_size": 53.0, "ask": 8.15, "ask_size": 43.0, "iv": 0.0, "open_interest": 26.0, "volume": 2.0, "delta": 0.9604, "gamma": 0.0161, "vega": 0.0057, "theta": -0.0156, "rho": 0.0101, "theo": 7.933, "change": 1.605, "open": 8.37, "high": 8.37, "low": 8.13, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-08-21T13:26:01", "percent_change": 24.5977, "prev_day_close": 6.52500009536743}, {"option": "HIMS260904P00026000", "bid": 0.06, "bid_size": 3.0, "ask": 0.21, "ask_size": 1065.0, "iv": 0.8749, "open_interest": 275.0, "volume": 61.0, "delta": -0.0401, "gamma": 0.0162, "vega": 0.0057, "theta": -0.0157, "rho": -0.0005, "theo": 0.0887, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:49:20", "percent_change": -48.1481, "prev_day_close": 0.134999997913837}, {"option": "HIMS260904C00026500", "bid": 6.95, "bid_size": 47.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.8802, "open_interest": 2.0, "volume": 2.0, "delta": 0.9515, "gamma": 0.0193, "vega": 0.0067, "theta": -0.0182, "rho": 0.0102, "theo": 7.4554, "change": 1.43, "open": 7.87, "high": 7.87, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-08-21T13:26:01", "percent_change": 23.0645, "prev_day_close": 6.19999980926514}, {"option": "HIMS260904P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1034.0, "iv": 0.8859, "open_interest": 27.0, "volume": 8.0, "delta": -0.049, "gamma": 0.0194, "vega": 0.0067, "theta": -0.0182, "rho": -0.0006, "theo": 0.1103, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T10:30:03", "percent_change": 12.0, "prev_day_close": 0.124999999068677}, {"option": "HIMS260904C00027000", "bid": 6.4, "bid_size": 57.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.7297, "open_interest": 59.0, "volume": 2.0, "delta": 0.9408, "gamma": 0.023, "vega": 0.0079, "theta": -0.021, "rho": 0.0102, "theo": 6.9831, "change": -0.115, "open": 5.57, "high": 5.57, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-21T09:37:56", "percent_change": -2.02643, "prev_day_close": 5.67499995231628}, {"option": "HIMS260904P00027000", "bid": 0.11, "bid_size": 2.0, "ask": 0.14, "ask_size": 24.0, "iv": 0.7594, "open_interest": 318.0, "volume": 56.0, "delta": -0.0598, "gamma": 0.0231, "vega": 0.0079, "theta": -0.0211, "rho": -0.0008, "theo": 0.1372, "change": -0.095, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:55:19", "percent_change": -44.186, "prev_day_close": 0.215000003576279}, {"option": "HIMS260904C00027500", "bid": 5.95, "bid_size": 67.0, "ask": 7.7, "ask_size": 100.0, "iv": 1.0275, "open_interest": 89.0, "volume": 1.0, "delta": 0.9279, "gamma": 0.0272, "vega": 0.0092, "theta": -0.0243, "rho": 0.0102, "theo": 6.5175, "change": 1.49, "open": 6.74, "high": 6.74, "low": 6.74, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-21T12:35:32", "percent_change": 28.381, "prev_day_close": 5.25}, {"option": "HIMS260904P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 915.0, "iv": 0.7343, "open_interest": 47.0, "volume": 2.0, "delta": -0.0728, "gamma": 0.0273, "vega": 0.0092, "theta": -0.0244, "rho": -0.0009, "theo": 0.1708, "change": -0.115, "open": 0.23, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T14:04:31", "percent_change": -40.3509, "prev_day_close": 0.285000003874302}, {"option": "HIMS260904C00028000", "bid": 5.55, "bid_size": 475.0, "ask": 6.3, "ask_size": 179.0, "iv": 0.5946, "open_interest": 156.0, "volume": 7.0, "delta": 0.9124, "gamma": 0.0318, "vega": 0.0106, "theta": -0.0279, "rho": 0.0102, "theo": 6.0599, "change": 1.3, "open": 5.75, "high": 6.15, "low": 5.5, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T12:10:01", "percent_change": 26.8041, "prev_day_close": 4.84999990463257}, {"option": "HIMS260904P00028000", "bid": 0.15, "bid_size": 126.0, "ask": 0.32, "ask_size": 715.0, "iv": 0.7745, "open_interest": 233.0, "volume": 84.0, "delta": -0.0883, "gamma": 0.032, "vega": 0.0106, "theta": -0.028, "rho": -0.0011, "theo": 0.2125, "change": -0.165, "open": 0.38, "high": 0.38, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T14:58:08", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "HIMS260904C00028500", "bid": 5.3, "bid_size": 159.0, "ask": 5.8, "ask_size": 88.0, "iv": 0.6901, "open_interest": 39.0, "volume": 7.0, "delta": 0.8943, "gamma": 0.037, "vega": 0.0122, "theta": -0.0318, "rho": 0.0101, "theo": 5.6121, "change": 1.24, "open": 4.59, "high": 5.65, "low": 4.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-21T15:38:29", "percent_change": 28.5057, "prev_day_close": 4.35000014305115}, {"option": "HIMS260904P00028500", "bid": 0.23, "bid_size": 1.0, "ask": 0.49, "ask_size": 888.0, "iv": 0.819, "open_interest": 193.0, "volume": 40.0, "delta": -0.1066, "gamma": 0.0372, "vega": 0.0122, "theta": -0.0319, "rho": -0.0014, "theo": 0.264, "change": -0.165, "open": 0.47, "high": 0.47, "low": 0.17, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:27:29", "percent_change": -35.4839, "prev_day_close": 0.464999988675118}, {"option": "HIMS260904C00029000", "bid": 4.9, "bid_size": 401.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.6786, "open_interest": 334.0, "volume": 25.0, "delta": 0.8731, "gamma": 0.0426, "vega": 0.0138, "theta": -0.036, "rho": 0.01, "theo": 5.1759, "change": 0.91, "open": 3.95, "high": 5.48, "low": 3.95, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-21T15:04:55", "percent_change": 23.038, "prev_day_close": 3.95000004768372}, {"option": "HIMS260904P00029000", "bid": 0.27, "bid_size": 3.0, "ask": 0.45, "ask_size": 638.0, "iv": 0.7705, "open_interest": 309.0, "volume": 1037.0, "delta": -0.1279, "gamma": 0.0428, "vega": 0.0139, "theta": -0.0362, "rho": -0.0016, "theo": 0.3273, "change": -0.265, "open": 0.7, "high": 0.7, "low": 0.26, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:28:13", "percent_change": -45.2991, "prev_day_close": 0.58500000834465}, {"option": "HIMS260904C00029500", "bid": 4.45, "bid_size": 317.0, "ask": 5.0, "ask_size": 124.0, "iv": 0.7116, "open_interest": 51.0, "volume": 36.0, "delta": 0.8487, "gamma": 0.0484, "vega": 0.0156, "theta": -0.0404, "rho": 0.0098, "theo": 4.7534, "change": 1.085, "open": 3.65, "high": 4.92, "low": 3.57, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-21T14:53:32", "percent_change": 30.3496, "prev_day_close": 3.57500004768372}, {"option": "HIMS260904P00029500", "bid": 0.29, "bid_size": 564.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.7243, "open_interest": 40.0, "volume": 28.0, "delta": -0.1524, "gamma": 0.0486, "vega": 0.0156, "theta": -0.0406, "rho": -0.0018, "theo": 0.4042, "change": -0.315, "open": 0.73, "high": 0.73, "low": 0.38, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -44.0559, "prev_day_close": 0.714999973773956}, {"option": "HIMS260904C00030000", "bid": 4.05, "bid_size": 567.0, "ask": 4.5, "ask_size": 127.0, "iv": 0.6826, "open_interest": 552.0, "volume": 138.0, "delta": 0.821, "gamma": 0.0543, "vega": 0.0174, "theta": -0.0449, "rho": 0.0096, "theo": 4.3467, "change": 0.84, "open": 2.79, "high": 4.6, "low": 2.79, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-08-21T15:51:13", "percent_change": 25.0746, "prev_day_close": 3.35000002384186}, {"option": "HIMS260904P00030000", "bid": 0.47, "bid_size": 197.0, "ask": 0.56, "ask_size": 141.0, "iv": 0.7354, "open_interest": 324.0, "volume": 118.0, "delta": -0.1802, "gamma": 0.0546, "vega": 0.0174, "theta": -0.0451, "rho": -0.0022, "theo": 0.497, "change": -0.395, "open": 0.7, "high": 0.73, "low": 0.45, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T15:59:00", "percent_change": -44.6328, "prev_day_close": 0.884999990463257}, {"option": "HIMS260904C00030500", "bid": 3.7, "bid_size": 344.0, "ask": 4.05, "ask_size": 27.0, "iv": 0.677, "open_interest": 89.0, "volume": 81.0, "delta": 0.7902, "gamma": 0.0601, "vega": 0.0191, "theta": -0.0493, "rho": 0.0094, "theo": 3.9577, "change": 0.895, "open": 3.18, "high": 4.33, "low": 3.18, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T15:52:07", "percent_change": 30.084, "prev_day_close": 2.97500002384186}, {"option": "HIMS260904P00030500", "bid": 0.52, "bid_size": 97.0, "ask": 0.74, "ask_size": 158.0, "iv": 0.7328, "open_interest": 20.0, "volume": 34.0, "delta": -0.2112, "gamma": 0.0604, "vega": 0.0192, "theta": -0.0496, "rho": -0.0026, "theo": 0.6078, "change": -0.485, "open": 0.91, "high": 0.91, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:02:19", "percent_change": -45.5399, "prev_day_close": 1.06499999761581}, {"option": "HIMS260904C00031000", "bid": 3.35, "bid_size": 360.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.6877, "open_interest": 373.0, "volume": 83.0, "delta": 0.7564, "gamma": 0.0657, "vega": 0.0208, "theta": -0.0536, "rho": 0.009, "theo": 3.5885, "change": 0.835, "open": 2.85, "high": 4.1, "low": 2.47, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T15:32:28", "percent_change": 30.5302, "prev_day_close": 2.73499989509583}, {"option": "HIMS260904P00031000", "bid": 0.68, "bid_size": 79.0, "ask": 0.81, "ask_size": 110.0, "iv": 0.7218, "open_interest": 109.0, "volume": 196.0, "delta": -0.2452, "gamma": 0.066, "vega": 0.0209, "theta": -0.0539, "rho": -0.003, "theo": 0.7381, "change": -0.545, "open": 1.34, "high": 1.42, "low": 0.72, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T15:53:44", "percent_change": -42.7451, "prev_day_close": 1.27500003576279}, {"option": "HIMS260904C00031500", "bid": 3.05, "bid_size": 129.0, "ask": 3.35, "ask_size": 47.0, "iv": 0.6989, "open_interest": 65.0, "volume": 11.0, "delta": 0.7199, "gamma": 0.0707, "vega": 0.0223, "theta": -0.0576, "rho": 0.0087, "theo": 3.2406, "change": 0.62, "open": 3.03, "high": 3.45, "low": 3.03, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-08-21T14:36:45", "percent_change": 25.2033, "prev_day_close": 2.45999991893768}, {"option": "HIMS260904P00031500", "bid": 0.86, "bid_size": 39.0, "ask": 0.96, "ask_size": 90.0, "iv": 0.7282, "open_interest": 89.0, "volume": 224.0, "delta": -0.2819, "gamma": 0.071, "vega": 0.0224, "theta": -0.058, "rho": -0.0034, "theo": 0.8902, "change": -0.58, "open": 1.25, "high": 1.25, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T14:58:51", "percent_change": -37.6623, "prev_day_close": 1.54000002145767}, {"option": "HIMS260904C00032000", "bid": 2.71, "bid_size": 464.0, "ask": 2.99, "ask_size": 8.0, "iv": 0.6891, "open_interest": 571.0, "volume": 249.0, "delta": 0.6812, "gamma": 0.075, "vega": 0.0237, "theta": -0.0612, "rho": 0.0083, "theo": 2.9153, "change": 0.635, "open": 2.02, "high": 3.5, "low": 1.94, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:57:28", "percent_change": 28.6682, "prev_day_close": 2.21499991416931}, {"option": "HIMS260904P00032000", "bid": 1.04, "bid_size": 16.0, "ask": 1.15, "ask_size": 81.0, "iv": 0.7295, "open_interest": 119.0, "volume": 89.0, "delta": -0.3207, "gamma": 0.0754, "vega": 0.0237, "theta": -0.0616, "rho": -0.0038, "theo": 1.0649, "change": -0.6, "open": 1.7, "high": 1.7, "low": 1.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:09:54", "percent_change": -34.2857, "prev_day_close": 1.75}, {"option": "HIMS260904C00032500", "bid": 2.36, "bid_size": 397.0, "ask": 2.71, "ask_size": 22.0, "iv": 0.6859, "open_interest": 82.0, "volume": 49.0, "delta": 0.6411, "gamma": 0.0784, "vega": 0.0248, "theta": -0.0643, "rho": 0.0078, "theo": 2.6136, "change": 0.72, "open": 1.74, "high": 3.06, "low": 1.73, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T13:58:17", "percent_change": 36.3636, "prev_day_close": 1.97999995946884}, {"option": "HIMS260904P00032500", "bid": 1.21, "bid_size": 86.0, "ask": 1.44, "ask_size": 152.0, "iv": 0.7426, "open_interest": 40.0, "volume": 147.0, "delta": -0.3611, "gamma": 0.0788, "vega": 0.0248, "theta": -0.0646, "rho": -0.0043, "theo": 1.2631, "change": -0.78, "open": 1.6, "high": 1.6, "low": 1.28, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:59:16", "percent_change": -37.5, "prev_day_close": 2.0799999833107}, {"option": "HIMS260904C00033000", "bid": 2.22, "bid_size": 188.0, "ask": 2.45, "ask_size": 105.0, "iv": 0.7192, "open_interest": 344.0, "volume": 301.0, "delta": 0.5999, "gamma": 0.0808, "vega": 0.0256, "theta": -0.0667, "rho": 0.0074, "theo": 2.3357, "change": 0.655, "open": 1.66, "high": 2.81, "low": 1.56, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T15:54:55", "percent_change": 37.3219, "prev_day_close": 1.75499999523163}, {"option": "HIMS260904P00033000", "bid": 1.44, "bid_size": 67.0, "ask": 1.61, "ask_size": 68.0, "iv": 0.7348, "open_interest": 63.0, "volume": 149.0, "delta": -0.4025, "gamma": 0.0812, "vega": 0.0256, "theta": -0.067, "rho": -0.0047, "theo": 1.4856, "change": -0.815, "open": 1.95, "high": 2.1, "low": 1.39, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T15:58:16", "percent_change": -34.6072, "prev_day_close": 2.35500001907349}, {"option": "HIMS260904C00033500", "bid": 1.97, "bid_size": 167.0, "ask": 2.17, "ask_size": 39.0, "iv": 0.7138, "open_interest": 160.0, "volume": 147.0, "delta": 0.5585, "gamma": 0.0822, "vega": 0.0262, "theta": -0.0684, "rho": 0.0069, "theo": 2.0816, "change": 0.46, "open": 1.53, "high": 2.48, "low": 1.53, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-08-21T15:51:31", "percent_change": 29.1139, "prev_day_close": 1.5799999833107}, {"option": "HIMS260904P00033500", "bid": 1.64, "bid_size": 100.0, "ask": 1.91, "ask_size": 120.0, "iv": 0.7387, "open_interest": 0.0, "volume": 71.0, "delta": -0.4441, "gamma": 0.0827, "vega": 0.0262, "theta": -0.0688, "rho": -0.005, "theo": 1.7316, "change": -0.915, "open": 2.11, "high": 2.11, "low": 1.7, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T15:35:54", "percent_change": -34.0782, "prev_day_close": 2.68499994277954}, {"option": "HIMS260904C00034000", "bid": 1.74, "bid_size": 298.0, "ask": 1.93, "ask_size": 8.0, "iv": 0.7196, "open_interest": 353.0, "volume": 404.0, "delta": 0.5174, "gamma": 0.0826, "vega": 0.0264, "theta": -0.0694, "rho": 0.0064, "theo": 1.8507, "change": 0.55, "open": 1.15, "high": 2.35, "low": 1.15, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T15:55:12", "percent_change": 39.2857, "prev_day_close": 1.40000003576279}, {"option": "HIMS260904P00034000", "bid": 2.0, "bid_size": 1.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.7535, "open_interest": 46.0, "volume": 68.0, "delta": -0.4854, "gamma": 0.0831, "vega": 0.0264, "theta": -0.0698, "rho": -0.0055, "theo": 2.0012, "change": -0.935, "open": 2.71, "high": 2.71, "low": 1.92, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-21T15:40:33", "percent_change": -31.5346, "prev_day_close": 2.96499991416931}, {"option": "HIMS260904C00034500", "bid": 1.55, "bid_size": 173.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.7327, "open_interest": 121.0, "volume": 114.0, "delta": 0.4772, "gamma": 0.0821, "vega": 0.0264, "theta": -0.0697, "rho": 0.0059, "theo": 1.6421, "change": 0.395, "open": 1.17, "high": 2.16, "low": 1.09, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 31.4741, "prev_day_close": 1.25499999523163}, {"option": "HIMS260904P00034500", "bid": 2.19, "bid_size": 92.0, "ask": 2.48, "ask_size": 64.0, "iv": 0.7456, "open_interest": 25.0, "volume": 3.0, "delta": -0.5258, "gamma": 0.0826, "vega": 0.0264, "theta": -0.0701, "rho": -0.0058, "theo": 2.2932, "change": -0.66, "open": 3.0, "high": 3.0, "low": 2.59, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T11:27:08", "percent_change": -20.0, "prev_day_close": 3.30000007152557}, {"option": "HIMS260904C00035000", "bid": 1.37, "bid_size": 209.0, "ask": 1.66, "ask_size": 158.0, "iv": 0.7575, "open_interest": 1061.0, "volume": 468.0, "delta": 0.4383, "gamma": 0.0807, "vega": 0.0261, "theta": -0.0694, "rho": 0.0055, "theo": 1.4547, "change": 0.34, "open": 1.1, "high": 1.87, "low": 0.99, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:54:55", "percent_change": 30.6306, "prev_day_close": 1.10999995470047}, {"option": "HIMS260904P00035000", "bid": 2.57, "bid_size": 39.0, "ask": 2.87, "ask_size": 105.0, "iv": 0.778, "open_interest": 53.0, "volume": 1.0, "delta": -0.5649, "gamma": 0.0812, "vega": 0.0261, "theta": -0.0698, "rho": -0.0062, "theo": 2.6063, "change": -0.61, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T11:27:08", "percent_change": -16.7123, "prev_day_close": 3.64999997615814}, {"option": "HIMS260904C00035500", "bid": 1.21, "bid_size": 136.0, "ask": 1.4, "ask_size": 108.0, "iv": 0.7467, "open_interest": 7.0, "volume": 36.0, "delta": 0.4012, "gamma": 0.0786, "vega": 0.0256, "theta": -0.0684, "rho": 0.005, "theo": 1.287, "change": 0.36, "open": 1.03, "high": 1.67, "low": 1.03, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T15:56:24", "percent_change": 37.5, "prev_day_close": 0.959999978542328}, {"option": "HIMS260904P00035500", "bid": 2.84, "bid_size": 73.0, "ask": 3.15, "ask_size": 70.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0791, "vega": 0.0255, "theta": -0.0688, "rho": -0.0065, "theo": 2.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HIMS260904C00036000", "bid": 1.03, "bid_size": 330.0, "ask": 1.22, "ask_size": 74.0, "iv": 0.7402, "open_interest": 328.0, "volume": 365.0, "delta": 0.366, "gamma": 0.0759, "vega": 0.0249, "theta": -0.067, "rho": 0.0046, "theo": 1.1376, "change": 0.25, "open": 0.75, "high": 1.5, "low": 0.75, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T14:48:19", "percent_change": 29.4118, "prev_day_close": 0.849999994039536}, {"option": "HIMS260904P00036000", "bid": 3.2, "bid_size": 68.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.7692, "open_interest": 13.0, "volume": 4.0, "delta": -0.6377, "gamma": 0.0764, "vega": 0.0248, "theta": -0.0674, "rho": -0.0068, "theo": 3.2906, "change": -0.925, "open": 4.74, "high": 4.74, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T11:58:07", "percent_change": -20.904, "prev_day_close": 4.42499995231628}, {"option": "HIMS260904C00036500", "bid": 0.85, "bid_size": 282.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.7493, "open_interest": 8.0, "volume": 30.0, "delta": 0.333, "gamma": 0.0727, "vega": 0.0241, "theta": -0.0651, "rho": 0.0042, "theo": 1.0049, "change": 0.245, "open": 0.77, "high": 1.29, "low": 0.77, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T14:08:46", "percent_change": 32.0261, "prev_day_close": 0.764999985694885}, {"option": "HIMS260904P00036500", "bid": 3.6, "bid_size": 12.0, "ask": 3.9, "ask_size": 108.0, "iv": 0.7892, "open_interest": 2.0, "volume": 3.0, "delta": -0.6708, "gamma": 0.0732, "vega": 0.0239, "theta": -0.0656, "rho": -0.0069, "theo": 3.6589, "change": -1.4, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T12:39:39", "percent_change": -29.1667, "prev_day_close": 4.79999995231628}, {"option": "HIMS260904C00037000", "bid": 0.83, "bid_size": 208.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.7588, "open_interest": 382.0, "volume": 237.0, "delta": 0.3023, "gamma": 0.0692, "vega": 0.0231, "theta": -0.0629, "rho": 0.0038, "theo": 0.8873, "change": 0.23, "open": 0.7, "high": 1.13, "low": 0.66, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:55:34", "percent_change": 34.3284, "prev_day_close": 0.669999986886978}, {"option": "HIMS260904P00037000", "bid": 3.9, "bid_size": 69.0, "ask": 4.4, "ask_size": 178.0, "iv": 0.8042, "open_interest": 31.0, "volume": 1.0, "delta": -0.7018, "gamma": 0.0698, "vega": 0.023, "theta": -0.0634, "rho": -0.0072, "theo": 4.0421, "change": -1.595, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-08-21T12:48:18", "percent_change": -29.6744, "prev_day_close": 5.375}, {"option": "HIMS260904C00037500", "bid": 0.65, "bid_size": 334.0, "ask": 0.9, "ask_size": 143.0, "iv": 0.7603, "open_interest": 2.0, "volume": 71.0, "delta": 0.2739, "gamma": 0.0655, "vega": 0.0221, "theta": -0.0604, "rho": 0.0035, "theo": 0.7833, "change": 0.06, "open": 0.47, "high": 0.95, "low": 0.47, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:49:21", "percent_change": 8.57143, "prev_day_close": 0.700000017881394}, {"option": "HIMS260904P00037500", "bid": 4.35, "bid_size": 22.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.066, "vega": 0.0218, "theta": -0.0609, "rho": -0.0072, "theo": 4.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HIMS260904C00038000", "bid": 0.62, "bid_size": 276.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.7653, "open_interest": 295.0, "volume": 207.0, "delta": 0.2477, "gamma": 0.0616, "vega": 0.0209, "theta": -0.0577, "rho": 0.0031, "theo": 0.6916, "change": 0.145, "open": 0.5, "high": 0.96, "low": 0.46, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 26.6055, "prev_day_close": 0.544999986886978}, {"option": "HIMS260904P00038000", "bid": 4.65, "bid_size": 52.0, "ask": 5.3, "ask_size": 139.0, "iv": 0.8308, "open_interest": 4.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0622, "vega": 0.0207, "theta": -0.0582, "rho": -0.0074, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-08-14T15:21:11", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "HIMS260904C00038500", "bid": 0.48, "bid_size": 206.0, "ask": 0.85, "ask_size": 278.0, "iv": 0.8049, "open_interest": 0.0, "volume": 32.0, "delta": 0.2237, "gamma": 0.0578, "vega": 0.0198, "theta": -0.0549, "rho": 0.0028, "theo": 0.6108, "change": 0.05, "open": 0.79, "high": 0.79, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T14:49:53", "percent_change": 10.2041, "prev_day_close": 0.490000009536743}, {"option": "HIMS260904P00038500", "bid": 5.0, "bid_size": 57.0, "ask": 5.75, "ask_size": 129.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0583, "vega": 0.0195, "theta": -0.0554, "rho": -0.0075, "theo": 5.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "HIMS260904C00039000", "bid": 0.45, "bid_size": 704.0, "ask": 0.58, "ask_size": 18.0, "iv": 0.7714, "open_interest": 588.0, "volume": 67.0, "delta": 0.2019, "gamma": 0.0539, "vega": 0.0186, "theta": -0.052, "rho": 0.0026, "theo": 0.5395, "change": 0.125, "open": 0.42, "high": 0.75, "low": 0.42, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:32:19", "percent_change": 28.7356, "prev_day_close": 0.435000002384186}, {"option": "HIMS260904P00039000", "bid": 4.75, "bid_size": 159.0, "ask": 6.95, "ask_size": 173.0, "iv": 0.8644, "open_interest": 1.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0545, "vega": 0.0183, "theta": -0.0526, "rho": -0.0074, "theo": 5.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-11T11:23:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "HIMS260904C00040000", "bid": 0.38, "bid_size": 101.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7947, "open_interest": 1838.0, "volume": 659.0, "delta": 0.164, "gamma": 0.0465, "vega": 0.0164, "theta": -0.0462, "rho": 0.0021, "theo": 0.4217, "change": 0.08, "open": 0.31, "high": 0.6, "low": 0.22, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T15:58:17", "percent_change": 24.2424, "prev_day_close": 0.329999998211861}, {"option": "HIMS260904P00040000", "bid": 6.0, "bid_size": 162.0, "ask": 8.05, "ask_size": 183.0, "iv": 1.0404, "open_interest": 1.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0471, "vega": 0.016, "theta": -0.0469, "rho": -0.0071, "theo": 6.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.76, "last_trade_time": "2026-08-07T09:56:15", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HIMS260904C00041000", "bid": 0.13, "bid_size": 681.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7446, "open_interest": 73.0, "volume": 80.0, "delta": 0.133, "gamma": 0.0397, "vega": 0.0142, "theta": -0.0406, "rho": 0.0017, "theo": 0.3305, "change": 0.03, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:49:36", "percent_change": 10.7143, "prev_day_close": 0.280000001192093}, {"option": "HIMS260904P00041000", "bid": 6.8, "bid_size": 154.0, "ask": 8.8, "ask_size": 179.0, "iv": 1.0056, "open_interest": 6.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0403, "vega": 0.0137, "theta": -0.0413, "rho": -0.0072, "theo": 7.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-20T10:53:33", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "HIMS260904C00042000", "bid": 0.18, "bid_size": 684.0, "ask": 0.31, "ask_size": 108.0, "iv": 0.8149, "open_interest": 542.0, "volume": 89.0, "delta": 0.1077, "gamma": 0.0336, "vega": 0.0123, "theta": -0.0354, "rho": 0.0014, "theo": 0.2599, "change": 0.02, "open": 0.19, "high": 0.48, "low": 0.19, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:38:41", "percent_change": 8.69565, "prev_day_close": 0.229999996721745}, {"option": "HIMS260904P00042000", "bid": 7.65, "bid_size": 173.0, "ask": 9.65, "ask_size": 187.0, "iv": 0.991, "open_interest": 7.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0342, "vega": 0.0117, "theta": -0.0361, "rho": -0.0067, "theo": 8.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-11T10:16:04", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "HIMS260904C00043000", "bid": 0.13, "bid_size": 686.0, "ask": 0.26, "ask_size": 210.0, "iv": 0.8317, "open_interest": 84.0, "volume": 96.0, "delta": 0.0873, "gamma": 0.0283, "vega": 0.0105, "theta": -0.0306, "rho": 0.0011, "theo": 0.205, "change": 0.09, "open": 0.17, "high": 0.28, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:27:37", "percent_change": 81.8182, "prev_day_close": 0.109999999403954}, {"option": "HIMS260904P00043000", "bid": 8.7, "bid_size": 374.0, "ask": 10.6, "ask_size": 271.0, "iv": 1.0613, "open_interest": 211.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0289, "vega": 0.0098, "theta": -0.0314, "rho": -0.006, "theo": 9.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-10T10:41:17", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "HIMS260904C00044000", "bid": 0.11, "bid_size": 359.0, "ask": 0.17, "ask_size": 76.0, "iv": 0.829, "open_interest": 81.0, "volume": 12.0, "delta": 0.0709, "gamma": 0.0238, "vega": 0.009, "theta": -0.0264, "rho": 0.0009, "theo": 0.1624, "change": 0.05, "open": 0.21, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 45.4545, "prev_day_close": 0.110000003129244}, {"option": "HIMS260904P00044000", "bid": 9.55, "bid_size": 393.0, "ask": 11.65, "ask_size": 279.0, "iv": 1.0933, "open_interest": 211.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0243, "vega": 0.0082, "theta": -0.0271, "rho": -0.0059, "theo": 10.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.69, "last_trade_time": "2026-08-10T10:41:17", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "HIMS260904C00045000", "bid": 0.08, "bid_size": 569.0, "ask": 0.16, "ask_size": 180.0, "iv": 0.8566, "open_interest": 162.0, "volume": 19.0, "delta": 0.0576, "gamma": 0.0199, "vega": 0.0076, "theta": -0.0226, "rho": 0.0007, "theo": 0.1291, "change": 0.0, "open": 0.06, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:53:12", "percent_change": 2.23517e-06, "prev_day_close": 0.119999997317791}, {"option": "HIMS260904P00045000", "bid": 10.45, "bid_size": 264.0, "ask": 12.6, "ask_size": 271.0, "iv": 1.0986, "open_interest": 118.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0203, "vega": 0.0068, "theta": -0.0232, "rho": -0.005, "theo": 11.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-08-14T15:57:21", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "HIMS260904C00046000", "bid": 0.05, "bid_size": 643.0, "ask": 0.13, "ask_size": 91.0, "iv": 0.8611, "open_interest": 132.0, "volume": 17.0, "delta": 0.0469, "gamma": 0.0166, "vega": 0.0065, "theta": -0.0194, "rho": 0.0006, "theo": 0.103, "change": -0.02, "open": 0.11, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:55:28", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "HIMS260904P00046000", "bid": 11.5, "bid_size": 324.0, "ask": 13.6, "ask_size": 282.0, "iv": 1.1788, "open_interest": 156.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0169, "vega": 0.0057, "theta": -0.0199, "rho": -0.005, "theo": 12.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-20T11:58:59", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "HIMS260911C00015000", "bid": 16.75, "bid_size": 8.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0086, "theo": 18.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-20T14:48:52", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "HIMS260911P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 127.0, "iv": 1.4877, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-11T11:56:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS260911C00017000", "bid": 14.75, "bid_size": 8.0, "ask": 18.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0097, "theo": 16.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-20T14:49:43", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HIMS260911P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 140.0, "iv": 1.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T12:19:14", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HIMS260911C00018000", "bid": 13.8, "bid_size": 8.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0006, "rho": 0.0103, "theo": 15.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-20T14:50:10", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "HIMS260911P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 75.0, "iv": 1.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "HIMS260911C00019000", "bid": 13.5, "bid_size": 8.0, "ask": 16.25, "ask_size": 8.0, "iv": 1.1377, "open_interest": 5.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.0005, "theta": -0.001, "rho": 0.0109, "theo": 14.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-20T14:50:49", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "HIMS260911P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 104.0, "iv": 1.2021, "open_interest": 8.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0009, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T10:52:32", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "HIMS260911C00020000", "bid": 12.6, "bid_size": 8.0, "ask": 14.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0015, "rho": 0.0114, "theo": 13.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-13T14:45:53", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "HIMS260911P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 787.0, "iv": 1.1835, "open_interest": 40.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:08:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "HIMS260911C00021000", "bid": 11.7, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 1.0201, "open_interest": 30.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0023, "rho": 0.0119, "theo": 12.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-20T13:52:13", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "HIMS260911P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 792.0, "iv": 1.0874, "open_interest": 23.0, "volume": 2.0, "delta": -0.0057, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0023, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:51:51", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260911C00022000", "bid": 10.6, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 75.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0039, "vega": 0.002, "theta": -0.0036, "rho": 0.0124, "theo": 11.8615, "change": 0.52, "open": 11.07, "high": 11.07, "low": 11.07, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-08-21T10:36:02", "percent_change": 4.92891, "prev_day_close": 10.5499997138977}, {"option": "HIMS260911P00022000", "bid": 0.01, "bid_size": 7.0, "ask": 0.25, "ask_size": 839.0, "iv": 1.0661, "open_interest": 53.0, "volume": 2.0, "delta": -0.0093, "gamma": 0.0039, "vega": 0.002, "theta": -0.0036, "rho": -0.0002, "theo": 0.0205, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:20:39", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS260911C00023000", "bid": 9.55, "bid_size": 99.0, "ask": 11.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 47.0, "volume": 90.0, "delta": 0.985, "gamma": 0.006, "vega": 0.0031, "theta": -0.0053, "rho": 0.0129, "theo": 10.8778, "change": 1.2, "open": 10.39, "high": 10.4, "low": 10.39, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T11:00:42", "percent_change": 13.0435, "prev_day_close": 9.2000002861023}, {"option": "HIMS260911P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 189.0, "iv": 0.759, "open_interest": 601.0, "volume": 22.0, "delta": -0.0151, "gamma": 0.006, "vega": 0.0031, "theta": -0.0053, "rho": -0.0003, "theo": 0.0344, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:29:11", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "HIMS260911C00024000", "bid": 8.55, "bid_size": 59.0, "ask": 11.15, "ask_size": 59.0, "iv": 0.5358, "open_interest": 38.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0078, "rho": 0.0133, "theo": 9.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-08-20T14:09:38", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "HIMS260911P00024000", "bid": 0.01, "bid_size": 295.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.7285, "open_interest": 420.0, "volume": 214.0, "delta": -0.0239, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0078, "rho": -0.0004, "theo": 0.0569, "change": -0.03, "open": 0.07, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:45:35", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "HIMS260911C00025000", "bid": 8.25, "bid_size": 65.0, "ask": 9.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 40.0, "volume": 8.0, "delta": 0.963, "gamma": 0.0134, "vega": 0.0066, "theta": -0.0112, "rho": 0.0136, "theo": 8.9412, "change": 1.255, "open": 9.35, "high": 9.35, "low": 8.78, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-08-21T15:28:19", "percent_change": 16.6777, "prev_day_close": 7.52500009536743}, {"option": "HIMS260911P00025000", "bid": 0.08, "bid_size": 3.0, "ask": 0.18, "ask_size": 868.0, "iv": 0.7947, "open_interest": 705.0, "volume": 32.0, "delta": -0.0372, "gamma": 0.0134, "vega": 0.0066, "theta": -0.0112, "rho": -0.0007, "theo": 0.0929, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:45:53", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "HIMS260911C00026000", "bid": 7.4, "bid_size": 69.0, "ask": 9.05, "ask_size": 112.0, "iv": 0.9257, "open_interest": 69.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.019, "vega": 0.0092, "theta": -0.0155, "rho": 0.0138, "theo": 7.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-20T15:55:25", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "HIMS260911P00026000", "bid": 0.1, "bid_size": 247.0, "ask": 0.18, "ask_size": 360.0, "iv": 0.7211, "open_interest": 356.0, "volume": 23.0, "delta": -0.0563, "gamma": 0.019, "vega": 0.0092, "theta": -0.0156, "rho": -0.001, "theo": 0.1488, "change": -0.115, "open": 0.25, "high": 0.3, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:35:48", "percent_change": -45.098, "prev_day_close": 0.255000002682209}, {"option": "HIMS260911C00027000", "bid": 6.65, "bid_size": 86.0, "ask": 7.35, "ask_size": 57.0, "iv": 0.6442, "open_interest": 78.0, "volume": 4.0, "delta": 0.9176, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0208, "rho": 0.0138, "theo": 7.0859, "change": 0.87, "open": 6.92, "high": 6.92, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-08-21T14:59:59", "percent_change": 15.1304, "prev_day_close": 5.75}, {"option": "HIMS260911P00027000", "bid": 0.17, "bid_size": 160.0, "ask": 0.45, "ask_size": 1135.0, "iv": 0.7809, "open_interest": 488.0, "volume": 30.0, "delta": -0.0827, "gamma": 0.026, "vega": 0.0124, "theta": -0.0209, "rho": -0.0016, "theo": 0.233, "change": -0.16, "open": 0.34, "high": 0.34, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T15:32:11", "percent_change": -41.0256, "prev_day_close": 0.390000000596046}, {"option": "HIMS260911C00028000", "bid": 4.8, "bid_size": 266.0, "ask": 6.55, "ask_size": 151.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0338, "vega": 0.016, "theta": -0.0269, "rho": 0.0136, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-08-20T12:48:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HIMS260911P00028000", "bid": 0.31, "bid_size": 41.0, "ask": 0.43, "ask_size": 480.0, "iv": 0.7246, "open_interest": 314.0, "volume": 46.0, "delta": -0.1176, "gamma": 0.0339, "vega": 0.016, "theta": -0.027, "rho": -0.0022, "theo": 0.3558, "change": -0.235, "open": 0.48, "high": 0.48, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:49:04", "percent_change": -38.843, "prev_day_close": 0.604999989271164}, {"option": "HIMS260911C00029000", "bid": 4.95, "bid_size": 899.0, "ask": 5.6, "ask_size": 143.0, "iv": 0.6542, "open_interest": 541.0, "volume": 6.0, "delta": 0.8388, "gamma": 0.0422, "vega": 0.0199, "theta": -0.0335, "rho": 0.0132, "theo": 5.385, "change": 1.355, "open": 4.53, "high": 5.63, "low": 4.53, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-08-21T13:16:29", "percent_change": 31.6959, "prev_day_close": 4.27500009536743}, {"option": "HIMS260911P00029000", "bid": 0.5, "bid_size": 1.0, "ask": 0.58, "ask_size": 29.0, "iv": 0.718, "open_interest": 291.0, "volume": 128.0, "delta": -0.1617, "gamma": 0.0423, "vega": 0.0199, "theta": -0.0336, "rho": -0.003, "theo": 0.528, "change": -0.375, "open": 0.8, "high": 0.8, "low": 0.51, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:54:59", "percent_change": -41.8994, "prev_day_close": 0.895000010728836}, {"option": "HIMS260911C00030000", "bid": 4.3, "bid_size": 757.0, "ask": 4.8, "ask_size": 84.0, "iv": 0.681, "open_interest": 483.0, "volume": 49.0, "delta": 0.7863, "gamma": 0.0503, "vega": 0.0236, "theta": -0.04, "rho": 0.0126, "theo": 4.6193, "change": 0.87, "open": 3.9, "high": 5.0, "low": 3.87, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-08-21T15:50:26", "percent_change": 23.8356, "prev_day_close": 3.64999997615814}, {"option": "HIMS260911P00030000", "bid": 0.69, "bid_size": 64.0, "ask": 0.81, "ask_size": 8.0, "iv": 0.7062, "open_interest": 108.0, "volume": 106.0, "delta": -0.2145, "gamma": 0.0505, "vega": 0.0237, "theta": -0.0402, "rho": -0.004, "theo": 0.7605, "change": -0.49, "open": 1.16, "high": 1.16, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:51:31", "percent_change": -39.5161, "prev_day_close": 1.2399999499321}, {"option": "HIMS260911C00031000", "bid": 3.65, "bid_size": 460.0, "ask": 4.05, "ask_size": 45.0, "iv": 0.6847, "open_interest": 310.0, "volume": 37.0, "delta": 0.7264, "gamma": 0.0574, "vega": 0.027, "theta": -0.046, "rho": 0.0119, "theo": 3.9223, "change": 0.785, "open": 3.32, "high": 4.35, "low": 3.1, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:54:25", "percent_change": 25.2006, "prev_day_close": 3.11500000953674}, {"option": "HIMS260911P00031000", "bid": 1.02, "bid_size": 10.0, "ask": 1.17, "ask_size": 143.0, "iv": 0.7238, "open_interest": 145.0, "volume": 114.0, "delta": -0.2746, "gamma": 0.0577, "vega": 0.027, "theta": -0.0462, "rho": -0.0051, "theo": 1.062, "change": -0.525, "open": 1.25, "high": 1.25, "low": 0.97, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:24:24", "percent_change": -32.1101, "prev_day_close": 1.6350000500679}, {"option": "HIMS260911C00032000", "bid": 3.1, "bid_size": 442.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.6977, "open_interest": 1509.0, "volume": 116.0, "delta": 0.6614, "gamma": 0.0629, "vega": 0.0297, "theta": -0.0509, "rho": 0.011, "theo": 3.2998, "change": 0.62, "open": 2.15, "high": 3.75, "low": 2.14, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-21T15:51:35", "percent_change": 23.7548, "prev_day_close": 2.61000001430511}, {"option": "HIMS260911P00032000", "bid": 1.35, "bid_size": 176.0, "ask": 1.59, "ask_size": 524.0, "iv": 0.7251, "open_interest": 131.0, "volume": 128.0, "delta": -0.3399, "gamma": 0.0632, "vega": 0.0297, "theta": -0.0511, "rho": -0.0062, "theo": 1.4383, "change": -0.7, "open": 1.81, "high": 1.81, "low": 1.36, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:51:35", "percent_change": -32.5581, "prev_day_close": 2.14999997615814}, {"option": "HIMS260911C00033000", "bid": 2.57, "bid_size": 308.0, "ask": 2.82, "ask_size": 8.0, "iv": 0.7003, "open_interest": 507.0, "volume": 85.0, "delta": 0.5939, "gamma": 0.0662, "vega": 0.0315, "theta": -0.0544, "rho": 0.01, "theo": 2.7539, "change": 0.555, "open": 2.06, "high": 3.2, "low": 2.04, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-21T15:56:04", "percent_change": 25.6351, "prev_day_close": 2.16499996185303}, {"option": "HIMS260911P00033000", "bid": 1.44, "bid_size": 468.0, "ask": 2.4, "ask_size": 1068.0, "iv": 0.728, "open_interest": 14.0, "volume": 18.0, "delta": -0.4077, "gamma": 0.0666, "vega": 0.0315, "theta": -0.0546, "rho": -0.0074, "theo": 1.8916, "change": -0.8, "open": 2.42, "high": 2.42, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:53:52", "percent_change": -29.6296, "prev_day_close": 2.69999992847443}, {"option": "HIMS260911C00034000", "bid": 2.16, "bid_size": 344.0, "ask": 2.39, "ask_size": 1.0, "iv": 0.7224, "open_interest": 251.0, "volume": 654.0, "delta": 0.5266, "gamma": 0.0674, "vega": 0.0323, "theta": -0.0563, "rho": 0.0089, "theo": 2.2832, "change": 0.42, "open": 1.79, "high": 2.68, "low": 1.79, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:58:31", "percent_change": 23.5955, "prev_day_close": 1.78000003099442}, {"option": "HIMS260911P00034000", "bid": 2.3, "bid_size": 225.0, "ask": 2.59, "ask_size": 242.0, "iv": 0.7326, "open_interest": 698.0, "volume": 801.0, "delta": -0.4753, "gamma": 0.0678, "vega": 0.0323, "theta": -0.0566, "rho": -0.0084, "theo": 2.4203, "change": -0.815, "open": 2.76, "high": 2.78, "low": 2.25, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-21T15:19:00", "percent_change": -24.5113, "prev_day_close": 3.32500004768372}, {"option": "HIMS260911C00035000", "bid": 1.71, "bid_size": 706.0, "ask": 1.97, "ask_size": 20.0, "iv": 0.7186, "open_interest": 2425.0, "volume": 1718.0, "delta": 0.4617, "gamma": 0.0666, "vega": 0.0322, "theta": -0.0567, "rho": 0.0079, "theo": 1.8832, "change": 0.44, "open": 1.33, "high": 2.33, "low": 1.33, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:53:23", "percent_change": 30.137, "prev_day_close": 1.45999997854233}, {"option": "HIMS260911P00035000", "bid": 2.84, "bid_size": 190.0, "ask": 3.25, "ask_size": 315.0, "iv": 0.7397, "open_interest": 22.0, "volume": 95.0, "delta": -0.5406, "gamma": 0.067, "vega": 0.0322, "theta": -0.057, "rho": -0.0095, "theo": 3.0201, "change": -0.625, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T10:56:07", "percent_change": -15.528, "prev_day_close": 4.02499997615814}, {"option": "HIMS260911C00036000", "bid": 1.44, "bid_size": 99.0, "ask": 1.63, "ask_size": 22.0, "iv": 0.736, "open_interest": 293.0, "volume": 119.0, "delta": 0.401, "gamma": 0.0641, "vega": 0.0314, "theta": -0.0557, "rho": 0.0069, "theo": 1.5474, "change": 0.3, "open": 1.22, "high": 1.82, "low": 1.18, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:08:24", "percent_change": 25.0, "prev_day_close": 1.19999998807907}, {"option": "HIMS260911P00036000", "bid": 3.55, "bid_size": 95.0, "ask": 3.9, "ask_size": 223.0, "iv": 0.7528, "open_interest": 7.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0646, "vega": 0.0313, "theta": -0.0561, "rho": -0.0104, "theo": 3.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-14T14:49:25", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "HIMS260911C00037000", "bid": 1.16, "bid_size": 184.0, "ask": 1.35, "ask_size": 76.0, "iv": 0.7441, "open_interest": 184.0, "volume": 123.0, "delta": 0.3456, "gamma": 0.0604, "vega": 0.0299, "theta": -0.0536, "rho": 0.006, "theo": 1.2684, "change": 0.285, "open": 1.04, "high": 1.5, "low": 0.9, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T15:52:48", "percent_change": 28.934, "prev_day_close": 0.984999984502792}, {"option": "HIMS260911P00037000", "bid": 4.25, "bid_size": 99.0, "ask": 4.65, "ask_size": 170.0, "iv": 0.7633, "open_interest": 25.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.061, "vega": 0.0298, "theta": -0.054, "rho": -0.011, "theo": 4.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-19T09:37:37", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "HIMS260911C00038000", "bid": 0.95, "bid_size": 67.0, "ask": 1.09, "ask_size": 8.0, "iv": 0.7511, "open_interest": 155.0, "volume": 90.0, "delta": 0.296, "gamma": 0.056, "vega": 0.028, "theta": -0.0507, "rho": 0.0051, "theo": 1.0383, "change": 0.19, "open": 0.6, "high": 1.3, "low": 0.6, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 23.4568, "prev_day_close": 0.810000002384186}, {"option": "HIMS260911P00038000", "bid": 5.05, "bid_size": 14.0, "ask": 5.55, "ask_size": 125.0, "iv": 0.8017, "open_interest": 2.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0565, "vega": 0.0278, "theta": -0.0512, "rho": -0.0116, "theo": 5.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-08-20T14:23:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HIMS260911C00039000", "bid": 0.52, "bid_size": 702.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.722, "open_interest": 80.0, "volume": 80.0, "delta": 0.2523, "gamma": 0.0511, "vega": 0.0259, "theta": -0.0473, "rho": 0.0044, "theo": 0.8495, "change": 0.14, "open": 0.71, "high": 1.03, "low": 0.71, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T14:26:07", "percent_change": 21.2121, "prev_day_close": 0.659999996423721}, {"option": "HIMS260911P00039000", "bid": 5.8, "bid_size": 70.0, "ask": 6.3, "ask_size": 93.0, "iv": 0.791, "open_interest": 28.0, "volume": 1.0, "delta": -0.7516, "gamma": 0.0516, "vega": 0.0256, "theta": -0.0478, "rho": -0.012, "theo": 5.9888, "change": -1.185, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-21T15:15:07", "percent_change": -16.2887, "prev_day_close": 7.27499985694885}, {"option": "HIMS260911C00040000", "bid": 0.64, "bid_size": 104.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.7704, "open_interest": 368.0, "volume": 79.0, "delta": 0.2143, "gamma": 0.046, "vega": 0.0236, "theta": -0.0436, "rho": 0.0037, "theo": 0.6954, "change": 0.15, "open": 0.39, "high": 0.84, "low": 0.39, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 27.7778, "prev_day_close": 0.53999999165535}, {"option": "HIMS260911P00040000", "bid": 6.6, "bid_size": 86.0, "ask": 7.2, "ask_size": 98.0, "iv": 0.8041, "open_interest": 1.0, "volume": 1.0, "delta": -0.79, "gamma": 0.0467, "vega": 0.0234, "theta": -0.0442, "rho": -0.012, "theo": 6.836, "change": -1.34, "open": 6.86, "high": 6.86, "low": 6.86, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-08-21T15:15:07", "percent_change": -16.3415, "prev_day_close": 8.20000004768372}, {"option": "HIMS260911C00041000", "bid": 0.5, "bid_size": 236.0, "ask": 0.63, "ask_size": 89.0, "iv": 0.7846, "open_interest": 60.0, "volume": 67.0, "delta": 0.1816, "gamma": 0.0411, "vega": 0.0214, "theta": -0.0398, "rho": 0.0032, "theo": 0.5699, "change": 0.135, "open": 0.34, "high": 0.72, "low": 0.34, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:23:09", "percent_change": 32.5301, "prev_day_close": 0.41499999165535}, {"option": "HIMS260911P00041000", "bid": 6.95, "bid_size": 242.0, "ask": 9.3, "ask_size": 248.0, "iv": 0.9659, "open_interest": 71.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0418, "vega": 0.021, "theta": -0.0404, "rho": -0.012, "theo": 7.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.67, "last_trade_time": "2026-08-20T09:45:15", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "HIMS260911C00042000", "bid": 0.39, "bid_size": 352.0, "ask": 0.53, "ask_size": 85.0, "iv": 0.7928, "open_interest": 92.0, "volume": 39.0, "delta": 0.1536, "gamma": 0.0364, "vega": 0.0192, "theta": -0.036, "rho": 0.0027, "theo": 0.4677, "change": 0.165, "open": 0.38, "high": 0.6, "low": 0.38, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T13:21:29", "percent_change": 45.2055, "prev_day_close": 0.365000009536743}, {"option": "HIMS260911P00042000", "bid": 7.85, "bid_size": 230.0, "ask": 10.2, "ask_size": 242.0, "iv": 0.9916, "open_interest": 71.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0372, "vega": 0.0187, "theta": -0.0367, "rho": -0.0119, "theo": 8.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-20T09:45:15", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HIMS260911C00043000", "bid": 0.3, "bid_size": 142.0, "ask": 0.44, "ask_size": 9.0, "iv": 0.7982, "open_interest": 19.0, "volume": 10.0, "delta": 0.1299, "gamma": 0.0321, "vega": 0.0172, "theta": -0.0324, "rho": 0.0023, "theo": 0.3846, "change": 0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:29:19", "percent_change": 33.3333, "prev_day_close": 0.300000011920929}, {"option": "HIMS260911P00043000", "bid": 8.7, "bid_size": 160.0, "ask": 11.1, "ask_size": 188.0, "iv": 0.9987, "open_interest": 2.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0329, "vega": 0.0165, "theta": -0.0332, "rho": -0.0116, "theo": 9.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-08-20T09:47:04", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "HIMS260911C00044000", "bid": 0.12, "bid_size": 614.0, "ask": 0.38, "ask_size": 95.0, "iv": 0.7699, "open_interest": 43.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.0282, "vega": 0.0152, "theta": -0.029, "rho": 0.0019, "theo": 0.3171, "change": 0.1, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:14:24", "percent_change": 55.5556, "prev_day_close": 0.180000001564622}, {"option": "HIMS260911P00044000", "bid": 9.6, "bid_size": 163.0, "ask": 11.8, "ask_size": 183.0, "iv": 0.9578, "open_interest": 7.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.029, "vega": 0.0144, "theta": -0.0298, "rho": -0.0113, "theo": 10.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-10T11:20:30", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "HIMS260911C00045000", "bid": 0.08, "bid_size": 973.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.7728, "open_interest": 42.0, "volume": 7.0, "delta": 0.0929, "gamma": 0.0246, "vega": 0.0135, "theta": -0.0259, "rho": 0.0016, "theo": 0.262, "change": 0.025, "open": 0.29, "high": 0.35, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:14:24", "percent_change": 17.2414, "prev_day_close": 0.145000005140901}, {"option": "HIMS260911P00045000", "bid": 10.6, "bid_size": 43.0, "ask": 12.65, "ask_size": 49.0, "iv": 0.9694, "open_interest": 10.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0254, "vega": 0.0127, "theta": -0.0268, "rho": -0.0107, "theo": 11.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-08-20T09:47:04", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "HIMS260911C00046000", "bid": 0.04, "bid_size": 1253.0, "ask": 0.28, "ask_size": 222.0, "iv": 0.7841, "open_interest": 146.0, "volume": 18.0, "delta": 0.0786, "gamma": 0.0215, "vega": 0.0119, "theta": -0.023, "rho": 0.0014, "theo": 0.2171, "change": 0.08, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:41:39", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "HIMS260911P00046000", "bid": 11.4, "bid_size": 48.0, "ask": 13.65, "ask_size": 53.0, "iv": 0.9566, "open_interest": 24.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0223, "vega": 0.0109, "theta": -0.0239, "rho": -0.0101, "theo": 12.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-08-20T10:00:34", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "HIMS260918C00003000", "bid": 28.7, "bid_size": 7.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 30.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2026-08-20T14:52:14", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "HIMS260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.6614, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T13:00:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HIMS260918C00004000", "bid": 27.7, "bid_size": 7.0, "ask": 31.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 29.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-06-30T11:39:35", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "HIMS260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS260918C00005000", "bid": 26.75, "bid_size": 7.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 28.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-08-20T14:55:26", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "HIMS260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 3.6136, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-24T09:48:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS260918C00006000", "bid": 25.75, "bid_size": 7.0, "ask": 29.85, "ask_size": 7.0, "iv": 1.4959, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 27.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-08-20T14:56:53", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HIMS260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS260918C00007000", "bid": 24.8, "bid_size": 7.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 26.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-05-15T11:32:23", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "HIMS260918P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 4.8736, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-19T11:01:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS260918C00008000", "bid": 23.8, "bid_size": 7.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0061, "theo": 25.8069, "change": 1.5, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-21T11:51:05", "percent_change": 6.32911, "prev_day_close": 23.6999998092651}, {"option": "HIMS260918P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1063.0, "iv": 2.434, "open_interest": 46.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HIMS260918C00009000", "bid": 22.8, "bid_size": 7.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0069, "theo": 24.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-08-20T14:58:27", "percent_change": 0.0, "prev_day_close": 23.5750007629395}, {"option": "HIMS260918P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1560.0, "iv": 4.1016, "open_interest": 110.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T14:45:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS260918C00010000", "bid": 22.4, "bid_size": 1.0, "ask": 25.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0076, "theo": 23.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-20T15:00:47", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HIMS260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1556.0, "iv": 2.5733, "open_interest": 106.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T10:46:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HIMS260918C00011000", "bid": 20.8, "bid_size": 7.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0084, "theo": 22.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-08-19T10:40:24", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "HIMS260918P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1063.0, "iv": 1.9167, "open_interest": 338.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-29T12:48:58", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HIMS260918C00012000", "bid": 20.2, "bid_size": 883.0, "ask": 23.5, "ask_size": 642.0, "iv": 1.6174, "open_interest": 144.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0092, "theo": 21.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-07-22T15:53:47", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "HIMS260918P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2900.0, "iv": 1.9953, "open_interest": 785.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:40:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS260918C00013000", "bid": 19.55, "bid_size": 867.0, "ask": 22.05, "ask_size": 631.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0099, "theo": 20.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-08-13T14:27:14", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "HIMS260918P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3141.0, "iv": 2.2688, "open_interest": 120.0, "volume": 1100.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": -0.155, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:15:36", "percent_change": -88.5714, "prev_day_close": 0.174999997019768}, {"option": "HIMS260918C00014000", "bid": 18.2, "bid_size": 781.0, "ask": 21.75, "ask_size": 628.0, "iv": 1.775, "open_interest": 116.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0107, "theo": 19.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-08-13T14:27:14", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "HIMS260918P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2709.0, "iv": 1.7213, "open_interest": 729.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-04T10:20:45", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "HIMS260918C00015000", "bid": 17.3, "bid_size": 969.0, "ask": 19.25, "ask_size": 504.0, "iv": 0.0, "open_interest": 10784.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0008, "rho": 0.0114, "theo": 18.8344, "change": 1.275, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-21T13:52:29", "percent_change": 7.57801, "prev_day_close": 16.8249998092651}, {"option": "HIMS260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1662.0, "iv": 1.3159, "open_interest": 10685.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:09:44", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "HIMS260918C00016000", "bid": 16.2, "bid_size": 912.0, "ask": 19.7, "ask_size": 600.0, "iv": 1.4673, "open_interest": 155.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0011, "rho": 0.0122, "theo": 17.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-18T15:33:22", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "HIMS260918P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2884.0, "iv": 1.4403, "open_interest": 1189.0, "volume": 10.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0064, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:58:08", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "HIMS260918C00017000", "bid": 15.2, "bid_size": 1026.0, "ask": 18.4, "ask_size": 665.0, "iv": 0.0, "open_interest": 374.0, "volume": 2.0, "delta": 0.9965, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0015, "rho": 0.0129, "theo": 16.8462, "change": 1.225, "open": 17.0, "high": 17.0, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-21T13:23:08", "percent_change": 7.79014, "prev_day_close": 15.7250003814697}, {"option": "HIMS260918P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1514.0, "iv": 1.1289, "open_interest": 446.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0011, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T15:54:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HIMS260918C00018000", "bid": 14.7, "bid_size": 8.0, "ask": 16.65, "ask_size": 652.0, "iv": 0.0, "open_interest": 277.0, "volume": 11.0, "delta": 0.9949, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0021, "rho": 0.0136, "theo": 15.854, "change": 0.32, "open": 14.75, "high": 15.32, "low": 14.75, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-08-21T10:57:50", "percent_change": 2.13334, "prev_day_close": 14.9999995231628}, {"option": "HIMS260918P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2634.0, "iv": 1.2573, "open_interest": 2716.0, "volume": 2.0, "delta": -0.0049, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:06:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "HIMS260918C00019000", "bid": 13.5, "bid_size": 958.0, "ask": 16.1, "ask_size": 697.0, "iv": 0.0, "open_interest": 997.0, "volume": 1.0, "delta": 0.9926, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0028, "rho": 0.0143, "theo": 14.8639, "change": 0.425, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T10:13:50", "percent_change": 3.15399, "prev_day_close": 13.4749999046326}, {"option": "HIMS260918P00019000", "bid": 0.02, "bid_size": 19.0, "ask": 0.08, "ask_size": 1597.0, "iv": 1.0132, "open_interest": 430.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0028, "rho": -0.0002, "theo": 0.0206, "change": 0.04, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:41:45", "percent_change": 133.333, "prev_day_close": 0.0300000002607703}, {"option": "HIMS260918C00020000", "bid": 13.4, "bid_size": 978.0, "ask": 14.2, "ask_size": 377.0, "iv": 0.0, "open_interest": 10439.0, "volume": 9.0, "delta": 0.9893, "gamma": 0.0034, "vega": 0.0026, "theta": -0.0038, "rho": 0.015, "theo": 13.877, "change": 1.43, "open": 13.3, "high": 14.0, "low": 13.3, "tick": "down", "last_trade_price": 13.83, "last_trade_time": "2026-08-21T15:50:48", "percent_change": 11.5323, "prev_day_close": 12.4000000953674}, {"option": "HIMS260918P00020000", "bid": 0.03, "bid_size": 100.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9021, "open_interest": 14678.0, "volume": 2038.0, "delta": -0.0106, "gamma": 0.0034, "vega": 0.0026, "theta": -0.0038, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:33:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "HIMS260918C00021000", "bid": 12.35, "bid_size": 8.0, "ask": 13.4, "ask_size": 534.0, "iv": 0.7745, "open_interest": 231.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0049, "vega": 0.0036, "theta": -0.0052, "rho": 0.0156, "theo": 12.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-19T14:41:29", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "HIMS260918P00021000", "bid": 0.03, "bid_size": 10.0, "ask": 0.1, "ask_size": 877.0, "iv": 0.8919, "open_interest": 803.0, "volume": 9.0, "delta": -0.0153, "gamma": 0.0049, "vega": 0.0036, "theta": -0.0052, "rho": -0.0004, "theo": 0.0447, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:49:25", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "HIMS260918C00022000", "bid": 11.55, "bid_size": 812.0, "ask": 12.15, "ask_size": 227.0, "iv": 0.0, "open_interest": 272.0, "volume": 2.0, "delta": 0.9779, "gamma": 0.0068, "vega": 0.0049, "theta": -0.0069, "rho": 0.0162, "theo": 11.919, "change": 1.285, "open": 11.86, "high": 11.86, "low": 11.86, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-08-21T15:58:25", "percent_change": 12.1513, "prev_day_close": 10.5749998092651}, {"option": "HIMS260918P00022000", "bid": 0.05, "bid_size": 3.0, "ask": 0.12, "ask_size": 810.0, "iv": 0.8539, "open_interest": 1087.0, "volume": 659.0, "delta": -0.0221, "gamma": 0.0069, "vega": 0.0049, "theta": -0.0069, "rho": -0.0006, "theo": 0.0658, "change": -0.01, "open": 0.07, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:53:33", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "HIMS260918C00023000", "bid": 10.45, "bid_size": 1029.0, "ask": 11.25, "ask_size": 344.0, "iv": 0.0, "open_interest": 357.0, "volume": 54.0, "delta": 0.9685, "gamma": 0.0094, "vega": 0.0066, "theta": -0.0091, "rho": 0.0167, "theo": 10.9528, "change": 0.625, "open": 10.1, "high": 10.35, "low": 10.1, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-21T11:32:10", "percent_change": 6.42674, "prev_day_close": 9.72499990463257}, {"option": "HIMS260918P00023000", "bid": 0.07, "bid_size": 1.0, "ask": 0.33, "ask_size": 2864.0, "iv": 0.9238, "open_interest": 2447.0, "volume": 118.0, "delta": -0.0314, "gamma": 0.0095, "vega": 0.0066, "theta": -0.0091, "rho": -0.0008, "theo": 0.0963, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:28:10", "percent_change": -44.8276, "prev_day_close": 0.144999999552965}, {"option": "HIMS260918C00024000", "bid": 9.55, "bid_size": 929.0, "ask": 10.35, "ask_size": 380.0, "iv": 0.7123, "open_interest": 353.0, "volume": 7.0, "delta": 0.9556, "gamma": 0.0128, "vega": 0.0088, "theta": -0.0119, "rho": 0.0171, "theo": 10.0002, "change": 1.23, "open": 9.22, "high": 10.0, "low": 9.22, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-21T15:08:25", "percent_change": 14.0571, "prev_day_close": 8.75}, {"option": "HIMS260918P00024000", "bid": 0.09, "bid_size": 164.0, "ask": 0.19, "ask_size": 426.0, "iv": 0.777, "open_interest": 1036.0, "volume": 62.0, "delta": -0.0444, "gamma": 0.0128, "vega": 0.0088, "theta": -0.0119, "rho": -0.0011, "theo": 0.1404, "change": -0.045, "open": 0.18, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:34:49", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "HIMS260918C00025000", "bid": 8.55, "bid_size": 1101.0, "ask": 9.4, "ask_size": 372.0, "iv": 0.6684, "open_interest": 5811.0, "volume": 17.0, "delta": 0.9382, "gamma": 0.017, "vega": 0.0114, "theta": -0.0152, "rho": 0.0174, "theo": 9.0662, "change": 1.57, "open": 8.0, "high": 9.17, "low": 8.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-08-21T13:08:17", "percent_change": 20.6579, "prev_day_close": 7.59999990463257}, {"option": "HIMS260918P00025000", "bid": 0.17, "bid_size": 29.0, "ask": 0.28, "ask_size": 897.0, "iv": 0.7804, "open_interest": 2845.0, "volume": 524.0, "delta": -0.0618, "gamma": 0.017, "vega": 0.0114, "theta": -0.0152, "rho": -0.0016, "theo": 0.2033, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:47:14", "percent_change": -31.0345, "prev_day_close": 0.28999999165535}, {"option": "HIMS260918C00026000", "bid": 7.7, "bid_size": 1027.0, "ask": 8.45, "ask_size": 316.0, "iv": 0.6869, "open_interest": 648.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.022, "vega": 0.0145, "theta": -0.0191, "rho": 0.0175, "theo": 8.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-08-20T15:57:26", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "HIMS260918P00026000", "bid": 0.27, "bid_size": 1.0, "ask": 0.3, "ask_size": 140.0, "iv": 0.744, "open_interest": 2674.0, "volume": 176.0, "delta": -0.0846, "gamma": 0.0221, "vega": 0.0146, "theta": -0.0192, "rho": -0.0022, "theo": 0.2914, "change": -0.1, "open": 0.42, "high": 0.43, "low": 0.2, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:56:08", "percent_change": -24.3902, "prev_day_close": 0.409999996423721}, {"option": "HIMS260918C00027000", "bid": 6.95, "bid_size": 982.0, "ask": 7.55, "ask_size": 295.0, "iv": 0.7203, "open_interest": 1344.0, "volume": 7.0, "delta": 0.8865, "gamma": 0.0277, "vega": 0.018, "theta": -0.0235, "rho": 0.0174, "theo": 7.2814, "change": 1.3, "open": 6.15, "high": 7.55, "low": 6.15, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-21T13:23:31", "percent_change": 21.1382, "prev_day_close": 6.15000009536743}, {"option": "HIMS260918P00027000", "bid": 0.37, "bid_size": 24.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.7367, "open_interest": 2279.0, "volume": 199.0, "delta": -0.1137, "gamma": 0.0278, "vega": 0.0181, "theta": -0.0236, "rho": -0.0029, "theo": 0.4124, "change": -0.2, "open": 0.67, "high": 0.67, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:50:15", "percent_change": -33.3333, "prev_day_close": 0.599999994039536}, {"option": "HIMS260918C00028000", "bid": 6.15, "bid_size": 867.0, "ask": 6.65, "ask_size": 244.0, "iv": 0.7085, "open_interest": 1091.0, "volume": 16.0, "delta": 0.8508, "gamma": 0.0338, "vega": 0.0218, "theta": -0.0282, "rho": 0.0171, "theo": 6.4468, "change": 0.995, "open": 5.15, "high": 6.8, "low": 5.15, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-08-21T15:16:35", "percent_change": 18.6854, "prev_day_close": 5.32500004768372}, {"option": "HIMS260918P00028000", "bid": 0.51, "bid_size": 92.0, "ask": 0.6, "ask_size": 91.0, "iv": 0.7212, "open_interest": 1612.0, "volume": 176.0, "delta": -0.1495, "gamma": 0.0339, "vega": 0.0218, "theta": -0.0283, "rho": -0.0038, "theo": 0.575, "change": -0.26, "open": 0.89, "high": 0.89, "low": 0.53, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:56:50", "percent_change": -31.7073, "prev_day_close": 0.819999992847443}, {"option": "HIMS260918C00029000", "bid": 5.25, "bid_size": 1130.0, "ask": 6.35, "ask_size": 710.0, "iv": 0.7785, "open_interest": 801.0, "volume": 103.0, "delta": 0.8085, "gamma": 0.04, "vega": 0.0256, "theta": -0.033, "rho": 0.0166, "theo": 5.6621, "change": 0.95, "open": 4.65, "high": 6.05, "low": 4.65, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:44:05", "percent_change": 20.4301, "prev_day_close": 4.64999985694885}, {"option": "HIMS260918P00029000", "bid": 0.72, "bid_size": 73.0, "ask": 0.86, "ask_size": 40.0, "iv": 0.7263, "open_interest": 1060.0, "volume": 159.0, "delta": -0.192, "gamma": 0.0401, "vega": 0.0256, "theta": -0.0332, "rho": -0.0048, "theo": 0.7877, "change": -0.335, "open": 1.11, "high": 1.11, "low": 0.71, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T15:50:31", "percent_change": -30.0448, "prev_day_close": 1.11500000953674}, {"option": "HIMS260918C00030000", "bid": 4.75, "bid_size": 123.0, "ask": 5.05, "ask_size": 50.0, "iv": 0.7107, "open_interest": 2740.0, "volume": 342.0, "delta": 0.7601, "gamma": 0.0457, "vega": 0.0291, "theta": -0.0376, "rho": 0.0159, "theo": 4.9351, "change": 0.91, "open": 3.5, "high": 5.55, "low": 3.5, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-08-21T15:46:01", "percent_change": 22.75, "prev_day_close": 4.0}, {"option": "HIMS260918P00030000", "bid": 1.05, "bid_size": 7.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.7371, "open_interest": 2043.0, "volume": 398.0, "delta": -0.2406, "gamma": 0.0459, "vega": 0.0292, "theta": -0.0378, "rho": -0.0061, "theo": 1.0583, "change": -0.405, "open": 1.56, "high": 1.56, "low": 0.88, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -27.4576, "prev_day_close": 1.47499996423721}, {"option": "HIMS260918C00031000", "bid": 4.05, "bid_size": 580.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.708, "open_interest": 838.0, "volume": 203.0, "delta": 0.7068, "gamma": 0.0506, "vega": 0.0322, "theta": -0.0417, "rho": 0.015, "theo": 4.2717, "change": 0.8, "open": 3.05, "high": 4.62, "low": 3.05, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T15:59:21", "percent_change": 23.1884, "prev_day_close": 3.44999992847443}, {"option": "HIMS260918P00031000", "bid": 1.35, "bid_size": 25.0, "ask": 1.5, "ask_size": 126.0, "iv": 0.7326, "open_interest": 538.0, "volume": 302.0, "delta": -0.2941, "gamma": 0.0509, "vega": 0.0323, "theta": -0.0419, "rho": -0.0074, "theo": 1.3926, "change": -0.53, "open": 1.96, "high": 2.02, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:52:36", "percent_change": -27.4611, "prev_day_close": 1.93000000715256}, {"option": "HIMS260918C00032000", "bid": 3.5, "bid_size": 153.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.717, "open_interest": 1346.0, "volume": 289.0, "delta": 0.6503, "gamma": 0.0544, "vega": 0.0347, "theta": -0.0451, "rho": 0.014, "theo": 3.6753, "change": 0.585, "open": 3.05, "high": 4.16, "low": 2.7, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:57:29", "percent_change": 20.0686, "prev_day_close": 2.91499996185303}, {"option": "HIMS260918P00032000", "bid": 1.73, "bid_size": 30.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.7303, "open_interest": 2660.0, "volume": 209.0, "delta": -0.3509, "gamma": 0.0546, "vega": 0.0347, "theta": -0.0453, "rho": -0.0088, "theo": 1.7944, "change": -0.64, "open": 2.52, "high": 2.54, "low": 1.7, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:54:25", "percent_change": -26.2295, "prev_day_close": 2.44000005722046}, {"option": "HIMS260918C00033000", "bid": 3.05, "bid_size": 111.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.7356, "open_interest": 4883.0, "volume": 445.0, "delta": 0.5924, "gamma": 0.0567, "vega": 0.0364, "theta": -0.0475, "rho": 0.0129, "theo": 3.1467, "change": 0.625, "open": 2.61, "high": 3.6, "low": 2.3, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 25.0501, "prev_day_close": 2.49500000476837}, {"option": "HIMS260918P00033000", "bid": 2.21, "bid_size": 86.0, "ask": 2.41, "ask_size": 314.0, "iv": 0.7404, "open_interest": 349.0, "volume": 82.0, "delta": -0.4091, "gamma": 0.057, "vega": 0.0364, "theta": -0.0478, "rho": -0.0102, "theo": 2.2644, "change": -0.74, "open": 2.65, "high": 2.68, "low": 2.13, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T15:48:15", "percent_change": -24.2623, "prev_day_close": 3.05000007152557}, {"option": "HIMS260918C00034000", "bid": 2.6, "bid_size": 68.0, "ask": 2.82, "ask_size": 52.0, "iv": 0.7398, "open_interest": 1568.0, "volume": 2718.0, "delta": 0.5349, "gamma": 0.0577, "vega": 0.0372, "theta": -0.049, "rho": 0.0118, "theo": 2.684, "change": 0.58, "open": 1.49, "high": 3.1, "low": 1.49, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 27.3585, "prev_day_close": 2.12000000476837}, {"option": "HIMS260918P00034000", "bid": 2.72, "bid_size": 57.0, "ask": 3.0, "ask_size": 473.0, "iv": 0.7488, "open_interest": 677.0, "volume": 32.0, "delta": -0.467, "gamma": 0.058, "vega": 0.0372, "theta": -0.0493, "rho": -0.0114, "theo": 2.8006, "change": -0.785, "open": 3.2, "high": 3.2, "low": 2.67, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-21T15:48:15", "percent_change": -21.6552, "prev_day_close": 3.625}, {"option": "HIMS260918C00035000", "bid": 2.25, "bid_size": 2.0, "ask": 2.38, "ask_size": 83.0, "iv": 0.7476, "open_interest": 5143.0, "volume": 2442.0, "delta": 0.4793, "gamma": 0.0573, "vega": 0.0373, "theta": -0.0495, "rho": 0.0106, "theo": 2.2834, "change": 0.48, "open": 1.63, "high": 2.75, "low": 1.6, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T15:59:40", "percent_change": 26.6667, "prev_day_close": 1.80000001192093}, {"option": "HIMS260918P00035000", "bid": 3.3, "bid_size": 66.0, "ask": 3.6, "ask_size": 492.0, "iv": 0.7527, "open_interest": 1211.0, "volume": 70.0, "delta": -0.5229, "gamma": 0.0577, "vega": 0.0373, "theta": -0.0499, "rho": -0.0127, "theo": 3.3992, "change": -0.805, "open": 4.05, "high": 4.05, "low": 3.1, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-08-21T15:50:32", "percent_change": -18.8304, "prev_day_close": 4.27500009536743}, {"option": "HIMS260918C00036000", "bid": 1.83, "bid_size": 21.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7396, "open_interest": 1065.0, "volume": 189.0, "delta": 0.4267, "gamma": 0.0559, "vega": 0.0367, "theta": -0.0492, "rho": 0.0095, "theo": 1.9396, "change": 0.395, "open": 1.4, "high": 2.3, "low": 1.4, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:42:16", "percent_change": 25.7329, "prev_day_close": 1.53500002622604}, {"option": "HIMS260918P00036000", "bid": 3.95, "bid_size": 65.0, "ask": 4.25, "ask_size": 431.0, "iv": 0.7587, "open_interest": 261.0, "volume": 64.0, "delta": -0.5759, "gamma": 0.0563, "vega": 0.0366, "theta": -0.0496, "rho": -0.0137, "theo": 4.0546, "change": -0.75, "open": 4.6, "high": 4.65, "low": 3.82, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T14:27:01", "percent_change": -15.0, "prev_day_close": 5.0}, {"option": "HIMS260918C00037000", "bid": 1.55, "bid_size": 91.0, "ask": 1.86, "ask_size": 322.0, "iv": 0.7707, "open_interest": 3116.0, "volume": 244.0, "delta": 0.378, "gamma": 0.0536, "vega": 0.0356, "theta": -0.0481, "rho": 0.0085, "theo": 1.6464, "change": 0.335, "open": 1.2, "high": 2.0, "low": 1.13, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:31:10", "percent_change": 25.6705, "prev_day_close": 1.30500000715256}, {"option": "HIMS260918P00037000", "bid": 4.65, "bid_size": 48.0, "ask": 4.95, "ask_size": 266.0, "iv": 0.7652, "open_interest": 170.0, "volume": 1.0, "delta": -0.625, "gamma": 0.0541, "vega": 0.0355, "theta": -0.0485, "rho": -0.0148, "theo": 4.7611, "change": -0.375, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T10:09:17", "percent_change": -6.49351, "prev_day_close": 5.77500009536743}, {"option": "HIMS260918C00038000", "bid": 1.32, "bid_size": 42.0, "ask": 1.45, "ask_size": 45.0, "iv": 0.759, "open_interest": 1252.0, "volume": 773.0, "delta": 0.3335, "gamma": 0.0507, "vega": 0.034, "theta": -0.0465, "rho": 0.0075, "theo": 1.3978, "change": 0.245, "open": 1.07, "high": 1.7, "low": 0.91, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:58:23", "percent_change": 22.1719, "prev_day_close": 1.10499995946884}, {"option": "HIMS260918P00038000", "bid": 5.4, "bid_size": 21.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.7738, "open_interest": 107.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0512, "vega": 0.0339, "theta": -0.047, "rho": -0.0157, "theo": 5.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-08-20T10:51:16", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "HIMS260918C00039000", "bid": 1.09, "bid_size": 90.0, "ask": 1.32, "ask_size": 220.0, "iv": 0.7772, "open_interest": 623.0, "volume": 152.0, "delta": 0.2934, "gamma": 0.0474, "vega": 0.0322, "theta": -0.0444, "rho": 0.0066, "theo": 1.1877, "change": 0.175, "open": 0.87, "high": 1.32, "low": 0.86, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T15:57:46", "percent_change": 18.5185, "prev_day_close": 0.944999992847443}, {"option": "HIMS260918P00039000", "bid": 6.05, "bid_size": 98.0, "ask": 6.65, "ask_size": 240.0, "iv": 0.7865, "open_interest": 156.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0479, "vega": 0.0319, "theta": -0.0449, "rho": -0.016, "theo": 6.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-08-20T09:35:16", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HIMS260918C00040000", "bid": 0.93, "bid_size": 120.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.7742, "open_interest": 11342.0, "volume": 952.0, "delta": 0.2576, "gamma": 0.0439, "vega": 0.0302, "theta": -0.0421, "rho": 0.0058, "theo": 1.0104, "change": 0.185, "open": 0.75, "high": 1.25, "low": 0.71, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T15:59:47", "percent_change": 22.9814, "prev_day_close": 0.804999977350235}, {"option": "HIMS260918P00040000", "bid": 6.85, "bid_size": 433.0, "ask": 7.5, "ask_size": 424.0, "iv": 0.7973, "open_interest": 537.0, "volume": 2.0, "delta": -0.7466, "gamma": 0.0445, "vega": 0.0299, "theta": -0.0426, "rho": -0.0167, "theo": 7.1261, "change": -1.25, "open": 7.3, "high": 7.3, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-21T15:05:59", "percent_change": -14.9701, "prev_day_close": 8.35000014305115}, {"option": "HIMS260918C00041000", "bid": 0.65, "bid_size": 1123.0, "ask": 0.91, "ask_size": 8.0, "iv": 0.7612, "open_interest": 316.0, "volume": 83.0, "delta": 0.2259, "gamma": 0.0404, "vega": 0.0281, "theta": -0.0396, "rho": 0.0052, "theo": 0.8611, "change": 0.155, "open": 0.62, "high": 1.04, "low": 0.62, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-21T15:00:43", "percent_change": 22.6277, "prev_day_close": 0.685000002384186}, {"option": "HIMS260918P00041000", "bid": 7.6, "bid_size": 209.0, "ask": 8.35, "ask_size": 208.0, "iv": 0.7895, "open_interest": 10.0, "volume": 4.0, "delta": -0.7787, "gamma": 0.041, "vega": 0.0277, "theta": -0.0402, "rho": -0.0167, "theo": 7.9779, "change": -1.505, "open": 9.18, "high": 9.18, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-21T15:05:59", "percent_change": -16.0533, "prev_day_close": 9.375}, {"option": "HIMS260918C00042000", "bid": 0.64, "bid_size": 410.0, "ask": 0.78, "ask_size": 29.0, "iv": 0.7903, "open_interest": 3015.0, "volume": 126.0, "delta": 0.198, "gamma": 0.0369, "vega": 0.026, "theta": -0.037, "rho": 0.0045, "theo": 0.7353, "change": 0.125, "open": 0.46, "high": 0.9, "low": 0.46, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T15:15:22", "percent_change": 21.3675, "prev_day_close": 0.58500000834465}, {"option": "HIMS260918P00042000", "bid": 8.6, "bid_size": 56.0, "ask": 9.3, "ask_size": 149.0, "iv": 0.8374, "open_interest": 20.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0376, "vega": 0.0256, "theta": -0.0376, "rho": -0.0171, "theo": 8.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-08-07T10:28:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HIMS260918C00043000", "bid": 0.29, "bid_size": 1962.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.7392, "open_interest": 4708.0, "volume": 488.0, "delta": 0.1735, "gamma": 0.0336, "vega": 0.024, "theta": -0.0344, "rho": 0.004, "theo": 0.6293, "change": 0.065, "open": 0.55, "high": 0.76, "low": 0.42, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-21T15:54:12", "percent_change": 11.7117, "prev_day_close": 0.554999992251396}, {"option": "HIMS260918P00043000", "bid": 9.15, "bid_size": 171.0, "ask": 10.2, "ask_size": 172.0, "iv": 0.7773, "open_interest": 20.0, "volume": 21.0, "delta": -0.8319, "gamma": 0.0343, "vega": 0.0234, "theta": -0.0351, "rho": -0.0168, "theo": 9.7486, "change": -1.33, "open": 9.72, "high": 9.72, "low": 9.67, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-08-21T15:08:23", "percent_change": -12.0909, "prev_day_close": 11.0}, {"option": "HIMS260918C00044000", "bid": 0.39, "bid_size": 1240.0, "ask": 0.58, "ask_size": 8.0, "iv": 0.7937, "open_interest": 872.0, "volume": 34.0, "delta": 0.1521, "gamma": 0.0305, "vega": 0.022, "theta": -0.0319, "rho": 0.0035, "theo": 0.5399, "change": 0.16, "open": 0.31, "high": 0.68, "low": 0.31, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T12:55:17", "percent_change": 36.3636, "prev_day_close": 0.439999997615814}, {"option": "HIMS260918P00044000", "bid": 10.1, "bid_size": 377.0, "ask": 11.0, "ask_size": 118.0, "iv": 0.7642, "open_interest": 6.0, "volume": 24.0, "delta": -0.8538, "gamma": 0.0312, "vega": 0.0214, "theta": -0.0326, "rho": -0.017, "theo": 10.6604, "change": -1.775, "open": 10.6, "high": 10.6, "low": 10.49, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T15:08:23", "percent_change": -14.4603, "prev_day_close": 12.2750000953674}, {"option": "HIMS260918C00045000", "bid": 0.39, "bid_size": 356.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.8192, "open_interest": 1353.0, "volume": 568.0, "delta": 0.1334, "gamma": 0.0276, "vega": 0.0202, "theta": -0.0294, "rho": 0.0031, "theo": 0.4643, "change": 0.07, "open": 0.36, "high": 0.56, "low": 0.33, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:36:34", "percent_change": 18.4211, "prev_day_close": 0.379999995231628}, {"option": "HIMS260918P00045000", "bid": 11.0, "bid_size": 471.0, "ask": 12.05, "ask_size": 279.0, "iv": 0.7955, "open_interest": 159.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0284, "vega": 0.0193, "theta": -0.0303, "rho": -0.0162, "theo": 11.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-08-19T12:18:44", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "HIMS260918C00046000", "bid": 0.29, "bid_size": 922.0, "ask": 0.52, "ask_size": 536.0, "iv": 0.8411, "open_interest": 1263.0, "volume": 14.0, "delta": 0.1172, "gamma": 0.0249, "vega": 0.0184, "theta": -0.0271, "rho": 0.0027, "theo": 0.4003, "change": 0.02, "open": 0.34, "high": 0.43, "low": 0.34, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T14:09:21", "percent_change": 5.55555, "prev_day_close": 0.360000006854534}, {"option": "HIMS260918P00046000", "bid": 11.65, "bid_size": 148.0, "ask": 13.9, "ask_size": 191.0, "iv": 0.9656, "open_interest": 1.0, "volume": 9.0, "delta": -0.8896, "gamma": 0.0257, "vega": 0.0175, "theta": -0.028, "rho": -0.0163, "theo": 12.5248, "change": -0.09, "open": 14.06, "high": 14.11, "low": 14.06, "tick": "up", "last_trade_price": 14.11, "last_trade_time": "2026-08-21T09:35:40", "percent_change": -0.633805, "prev_day_close": 14.2000002861023}, {"option": "HIMS260918C00047000", "bid": 0.09, "bid_size": 1749.0, "ask": 0.38, "ask_size": 116.0, "iv": 0.7746, "open_interest": 203.0, "volume": 30.0, "delta": 0.103, "gamma": 0.0224, "vega": 0.0168, "theta": -0.0249, "rho": 0.0024, "theo": 0.346, "change": -0.005, "open": 0.27, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:03:47", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "HIMS260918P00047000", "bid": 12.55, "bid_size": 38.0, "ask": 13.95, "ask_size": 57.0, "iv": 0.6411, "open_interest": 16.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0233, "vega": 0.0157, "theta": -0.0259, "rho": -0.0152, "theo": 13.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-07T10:13:56", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HIMS260918C00048000", "bid": 0.14, "bid_size": 1449.0, "ask": 0.5, "ask_size": 1142.0, "iv": 0.8704, "open_interest": 353.0, "volume": 17.0, "delta": 0.0907, "gamma": 0.0202, "vega": 0.0153, "theta": -0.0229, "rho": 0.0021, "theo": 0.2999, "change": 0.095, "open": 0.17, "high": 0.38, "low": 0.17, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T12:40:42", "percent_change": 38.7755, "prev_day_close": 0.244999997317791}, {"option": "HIMS260918P00048000", "bid": 13.6, "bid_size": 68.0, "ask": 15.35, "ask_size": 68.0, "iv": 0.8887, "open_interest": 52.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0211, "vega": 0.0142, "theta": -0.0239, "rho": -0.015, "theo": 14.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-08-05T14:11:16", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "HIMS260918C00049000", "bid": 0.04, "bid_size": 1532.0, "ask": 0.5, "ask_size": 1192.0, "iv": 0.8732, "open_interest": 128.0, "volume": 6.0, "delta": 0.0799, "gamma": 0.0182, "vega": 0.0139, "theta": -0.021, "rho": 0.0018, "theo": 0.2606, "change": 0.055, "open": 0.29, "high": 0.29, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T14:08:49", "percent_change": 26.8293, "prev_day_close": 0.204999998211861}, {"option": "HIMS260918P00049000", "bid": 14.55, "bid_size": 65.0, "ask": 16.25, "ask_size": 82.0, "iv": 0.8727, "open_interest": 61.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0191, "vega": 0.0128, "theta": -0.0221, "rho": -0.0144, "theo": 15.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-08-05T14:11:16", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "HIMS260918C00050000", "bid": 0.17, "bid_size": 422.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.8573, "open_interest": 3066.0, "volume": 213.0, "delta": 0.0706, "gamma": 0.0164, "vega": 0.0126, "theta": -0.0192, "rho": 0.0016, "theo": 0.227, "change": 0.02, "open": 0.22, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:25:42", "percent_change": 10.5263, "prev_day_close": 0.190000005066395}, {"option": "HIMS260918P00050000", "bid": 15.55, "bid_size": 98.0, "ask": 16.85, "ask_size": 64.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0172, "vega": 0.0111, "theta": -0.0203, "rho": -0.0131, "theo": 16.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-08-18T09:55:13", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HIMS260918C00055000", "bid": 0.1, "bid_size": 19.0, "ask": 0.2, "ask_size": 983.0, "iv": 0.957, "open_interest": 2428.0, "volume": 22.0, "delta": 0.0388, "gamma": 0.0097, "vega": 0.0078, "theta": -0.0124, "rho": 0.0009, "theo": 0.1181, "change": 0.015, "open": 0.09, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:19:00", "percent_change": 13.0435, "prev_day_close": 0.115000002086163}, {"option": "HIMS260918P00055000", "bid": 20.15, "bid_size": 51.0, "ask": 22.75, "ask_size": 60.0, "iv": 1.1147, "open_interest": 10.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0102, "vega": 0.0061, "theta": -0.0133, "rho": -0.0098, "theo": 21.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.96, "last_trade_time": "2026-07-22T10:35:17", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "HIMS260925C00020000", "bid": 12.55, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.7083, "open_interest": 35.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0042, "vega": 0.0039, "theta": -0.0043, "rho": 0.0186, "theo": 13.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-11T09:42:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HIMS260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 862.0, "iv": 1.3211, "open_interest": 11.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0042, "vega": 0.0039, "theta": -0.0044, "rho": -0.0005, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T09:53:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HIMS260925C00021000", "bid": 10.85, "bid_size": 15.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0059, "vega": 0.0052, "theta": -0.0058, "rho": 0.0193, "theo": 12.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HIMS260925P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 663.0, "iv": 0.8275, "open_interest": 8.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0059, "vega": 0.0052, "theta": -0.0058, "rho": -0.0007, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T15:44:04", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "HIMS260925C00022000", "bid": 10.9, "bid_size": 51.0, "ask": 13.65, "ask_size": 50.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0081, "vega": 0.007, "theta": -0.0076, "rho": 0.02, "theo": 11.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "HIMS260925P00022000", "bid": 0.05, "bid_size": 20.0, "ask": 0.19, "ask_size": 607.0, "iv": 0.8155, "open_interest": 102.0, "volume": 2.0, "delta": -0.0295, "gamma": 0.0081, "vega": 0.007, "theta": -0.0076, "rho": -0.001, "theo": 0.0997, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T11:42:45", "percent_change": -14.2857, "prev_day_close": 0.139999998733401}, {"option": "HIMS260925C00023000", "bid": 10.4, "bid_size": 64.0, "ask": 11.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0109, "vega": 0.0092, "theta": -0.0099, "rho": 0.0205, "theo": 11.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-08-13T13:20:45", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "HIMS260925P00023000", "bid": 0.05, "bid_size": 655.0, "ask": 0.23, "ask_size": 1049.0, "iv": 0.7671, "open_interest": 159.0, "volume": 13.0, "delta": -0.0412, "gamma": 0.0109, "vega": 0.0093, "theta": -0.0099, "rho": -0.0014, "theo": 0.1442, "change": -0.045, "open": 0.15, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T13:38:12", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "HIMS260925C00024000", "bid": 9.45, "bid_size": 78.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.5723, "open_interest": 66.0, "volume": 1.0, "delta": 0.9431, "gamma": 0.0143, "vega": 0.012, "theta": -0.0127, "rho": 0.0209, "theo": 10.0832, "change": 1.515, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-21T14:17:19", "percent_change": 17.5652, "prev_day_close": 8.625}, {"option": "HIMS260925P00024000", "bid": 0.1, "bid_size": 447.0, "ask": 0.32, "ask_size": 682.0, "iv": 0.7611, "open_interest": 257.0, "volume": 47.0, "delta": -0.0568, "gamma": 0.0143, "vega": 0.012, "theta": -0.0127, "rho": -0.0018, "theo": 0.2067, "change": -0.095, "open": 0.24, "high": 0.29, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T14:58:20", "percent_change": -31.1475, "prev_day_close": 0.305000007152557}, {"option": "HIMS260925C00025000", "bid": 8.55, "bid_size": 59.0, "ask": 10.2, "ask_size": 72.0, "iv": 0.867, "open_interest": 55.0, "volume": 19.0, "delta": 0.9231, "gamma": 0.0183, "vega": 0.0151, "theta": -0.0159, "rho": 0.0211, "theo": 9.1733, "change": 0.215, "open": 8.12, "high": 8.12, "low": 7.99, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-08-21T10:21:38", "percent_change": 2.76527, "prev_day_close": 7.77500009536743}, {"option": "HIMS260925P00025000", "bid": 0.25, "bid_size": 37.0, "ask": 0.33, "ask_size": 111.0, "iv": 0.7456, "open_interest": 204.0, "volume": 57.0, "delta": -0.0769, "gamma": 0.0184, "vega": 0.0152, "theta": -0.0159, "rho": -0.0025, "theo": 0.2928, "change": -0.14, "open": 0.44, "high": 0.44, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:51:33", "percent_change": -31.8182, "prev_day_close": 0.440000012516975}, {"option": "HIMS260925C00026000", "bid": 7.9, "bid_size": 26.0, "ask": 8.75, "ask_size": 38.0, "iv": 0.7557, "open_interest": 11.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0229, "vega": 0.0187, "theta": -0.0195, "rho": 0.0212, "theo": 8.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-19T13:52:01", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "HIMS260925P00026000", "bid": 0.35, "bid_size": 28.0, "ask": 0.57, "ask_size": 434.0, "iv": 0.7656, "open_interest": 430.0, "volume": 414.0, "delta": -0.1022, "gamma": 0.023, "vega": 0.0187, "theta": -0.0195, "rho": -0.0034, "theo": 0.409, "change": -0.175, "open": 0.79, "high": 0.79, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:55:17", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "HIMS260925C00027000", "bid": 6.9, "bid_size": 215.0, "ask": 8.45, "ask_size": 214.0, "iv": 0.8274, "open_interest": 4.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0278, "vega": 0.0225, "theta": -0.0234, "rho": 0.021, "theo": 7.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-20T11:21:05", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "HIMS260925P00027000", "bid": 0.52, "bid_size": 2.0, "ask": 0.73, "ask_size": 380.0, "iv": 0.7599, "open_interest": 116.0, "volume": 20.0, "delta": -0.133, "gamma": 0.028, "vega": 0.0225, "theta": -0.0234, "rho": -0.0044, "theo": 0.5626, "change": -0.25, "open": 0.77, "high": 0.77, "low": 0.51, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:21:52", "percent_change": -31.25, "prev_day_close": 0.799999982118606}, {"option": "HIMS260925C00028000", "bid": 6.2, "bid_size": 498.0, "ask": 7.75, "ask_size": 593.0, "iv": 0.8453, "open_interest": 103.0, "volume": 13.0, "delta": 0.831, "gamma": 0.0329, "vega": 0.0264, "theta": -0.0274, "rho": 0.0206, "theo": 6.6519, "change": 1.345, "open": 5.45, "high": 7.02, "low": 5.45, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-21T13:06:06", "percent_change": 23.7004, "prev_day_close": 5.67499995231628}, {"option": "HIMS260925P00028000", "bid": 0.65, "bid_size": 45.0, "ask": 0.93, "ask_size": 348.0, "iv": 0.7394, "open_interest": 49.0, "volume": 19.0, "delta": -0.1693, "gamma": 0.0331, "vega": 0.0265, "theta": -0.0275, "rho": -0.0055, "theo": 0.7604, "change": -0.325, "open": 1.04, "high": 1.05, "low": 0.61, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:48:16", "percent_change": -30.2326, "prev_day_close": 1.07500001788139}, {"option": "HIMS260925C00029000", "bid": 5.5, "bid_size": 505.0, "ask": 6.1, "ask_size": 103.0, "iv": 0.6912, "open_interest": 187.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0378, "vega": 0.0302, "theta": -0.0313, "rho": 0.0199, "theo": 5.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-20T15:38:23", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "HIMS260925P00029000", "bid": 0.93, "bid_size": 76.0, "ask": 1.14, "ask_size": 111.0, "iv": 0.7346, "open_interest": 52.0, "volume": 11.0, "delta": -0.2108, "gamma": 0.038, "vega": 0.0303, "theta": -0.0315, "rho": -0.0069, "theo": 1.0089, "change": -0.38, "open": 1.52, "high": 1.52, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:33:43", "percent_change": -26.9504, "prev_day_close": 1.4099999666214}, {"option": "HIMS260925C00030000", "bid": 5.0, "bid_size": 420.0, "ask": 5.35, "ask_size": 40.0, "iv": 0.7148, "open_interest": 141.0, "volume": 25.0, "delta": 0.7442, "gamma": 0.0422, "vega": 0.0337, "theta": -0.035, "rho": 0.0191, "theo": 5.211, "change": 0.825, "open": 4.31, "high": 5.4, "low": 4.31, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T15:47:06", "percent_change": 19.0751, "prev_day_close": 4.32500004768372}, {"option": "HIMS260925P00030000", "bid": 1.24, "bid_size": 33.0, "ask": 1.46, "ask_size": 117.0, "iv": 0.7364, "open_interest": 441.0, "volume": 442.0, "delta": -0.2566, "gamma": 0.0424, "vega": 0.0337, "theta": -0.0352, "rho": -0.0083, "theo": 1.3133, "change": -0.5, "open": 1.76, "high": 1.76, "low": 1.28, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T15:31:22", "percent_change": -27.4725, "prev_day_close": 1.81999999284744}, {"option": "HIMS260925C00031000", "bid": 4.4, "bid_size": 251.0, "ask": 4.75, "ask_size": 81.0, "iv": 0.726, "open_interest": 57.0, "volume": 6.0, "delta": 0.6953, "gamma": 0.0458, "vega": 0.0366, "theta": -0.0382, "rho": 0.0181, "theo": 4.5773, "change": 0.825, "open": 4.62, "high": 4.62, "low": 4.4, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:38:29", "percent_change": 21.8543, "prev_day_close": 3.77499997615814}, {"option": "HIMS260925P00031000", "bid": 1.61, "bid_size": 38.0, "ask": 1.92, "ask_size": 392.0, "iv": 0.7506, "open_interest": 384.0, "volume": 41.0, "delta": -0.3057, "gamma": 0.0461, "vega": 0.0367, "theta": -0.0384, "rho": -0.0098, "theo": 1.6768, "change": -0.535, "open": 2.1, "high": 2.1, "low": 1.51, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T15:18:44", "percent_change": -23.3115, "prev_day_close": 2.29499995708466}, {"option": "HIMS260925C00032000", "bid": 3.8, "bid_size": 420.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.7152, "open_interest": 105.0, "volume": 29.0, "delta": 0.6444, "gamma": 0.0486, "vega": 0.039, "theta": -0.0408, "rho": 0.017, "theo": 4.0039, "change": 0.795, "open": 3.31, "high": 4.55, "low": 3.31, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-21T15:38:34", "percent_change": 24.2748, "prev_day_close": 3.27499997615814}, {"option": "HIMS260925P00032000", "bid": 2.02, "bid_size": 53.0, "ask": 2.33, "ask_size": 112.0, "iv": 0.748, "open_interest": 90.0, "volume": 7.0, "delta": -0.3568, "gamma": 0.0489, "vega": 0.0391, "theta": -0.0411, "rho": -0.0114, "theo": 2.1008, "change": -0.625, "open": 2.53, "high": 2.53, "low": 2.1, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T15:40:23", "percent_change": -22.5225, "prev_day_close": 2.77499997615814}, {"option": "HIMS260925C00033000", "bid": 3.2, "bid_size": 498.0, "ask": 3.65, "ask_size": 81.0, "iv": 0.7166, "open_interest": 61.0, "volume": 55.0, "delta": 0.5929, "gamma": 0.0504, "vega": 0.0406, "theta": -0.0428, "rho": 0.0158, "theo": 3.4903, "change": 0.6, "open": 2.64, "high": 3.93, "low": 2.64, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T15:50:17", "percent_change": 21.0526, "prev_day_close": 2.85000002384186}, {"option": "HIMS260925P00033000", "bid": 2.45, "bid_size": 86.0, "ask": 2.74, "ask_size": 75.0, "iv": 0.735, "open_interest": 96.0, "volume": 26.0, "delta": -0.4087, "gamma": 0.0507, "vega": 0.0406, "theta": -0.043, "rho": -0.013, "theo": 2.5852, "change": -0.725, "open": 3.43, "high": 3.43, "low": 2.6, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T15:28:25", "percent_change": -21.4815, "prev_day_close": 3.375}, {"option": "HIMS260925C00034000", "bid": 2.79, "bid_size": 501.0, "ask": 3.15, "ask_size": 14.0, "iv": 0.7216, "open_interest": 157.0, "volume": 100.0, "delta": 0.5419, "gamma": 0.0512, "vega": 0.0415, "theta": -0.044, "rho": 0.0146, "theo": 3.0345, "change": 0.64, "open": 2.11, "high": 3.44, "low": 2.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-21T15:52:13", "percent_change": 26.4463, "prev_day_close": 2.42000007629395}, {"option": "HIMS260925P00034000", "bid": 2.89, "bid_size": 81.0, "ask": 3.4, "ask_size": 309.0, "iv": 0.7414, "open_interest": 109.0, "volume": 1.0, "delta": -0.46, "gamma": 0.0516, "vega": 0.0415, "theta": -0.0443, "rho": -0.0146, "theo": 3.1276, "change": -0.735, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T14:17:10", "percent_change": -18.4906, "prev_day_close": 3.97499990463257}, {"option": "HIMS260925C00035000", "bid": 2.22, "bid_size": 803.0, "ask": 2.73, "ask_size": 25.0, "iv": 0.7046, "open_interest": 198.0, "volume": 121.0, "delta": 0.4924, "gamma": 0.0511, "vega": 0.0418, "theta": -0.0446, "rho": 0.0134, "theo": 2.6331, "change": 0.535, "open": 2.06, "high": 2.95, "low": 2.06, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:32:35", "percent_change": 25.908, "prev_day_close": 2.06499993801117}, {"option": "HIMS260925P00035000", "bid": 3.6, "bid_size": 100.0, "ask": 3.95, "ask_size": 112.0, "iv": 0.7545, "open_interest": 12.0, "volume": 12.0, "delta": -0.5099, "gamma": 0.0515, "vega": 0.0417, "theta": -0.0449, "rho": -0.0159, "theo": 3.7247, "change": -0.9, "open": 4.36, "high": 4.36, "low": 3.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:58:59", "percent_change": -19.3548, "prev_day_close": 4.65000009536743}, {"option": "HIMS260925C00036000", "bid": 2.16, "bid_size": 294.0, "ask": 2.45, "ask_size": 162.0, "iv": 0.754, "open_interest": 128.0, "volume": 46.0, "delta": 0.4453, "gamma": 0.0502, "vega": 0.0414, "theta": -0.0445, "rho": 0.0122, "theo": 2.2819, "change": 0.28, "open": 1.54, "high": 2.4, "low": 1.54, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-21T15:59:38", "percent_change": 15.5556, "prev_day_close": 1.80000001192093}, {"option": "HIMS260925P00036000", "bid": 4.2, "bid_size": 74.0, "ask": 4.6, "ask_size": 90.0, "iv": 0.7551, "open_interest": 1.0, "volume": 2.0, "delta": -0.5574, "gamma": 0.0507, "vega": 0.0413, "theta": -0.0448, "rho": -0.0173, "theo": 4.3723, "change": -0.875, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:19:07", "percent_change": -16.4319, "prev_day_close": 5.32500004768372}, {"option": "HIMS260925C00037000", "bid": 1.83, "bid_size": 262.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.7459, "open_interest": 111.0, "volume": 78.0, "delta": 0.401, "gamma": 0.0487, "vega": 0.0404, "theta": -0.0438, "rho": 0.011, "theo": 1.976, "change": 0.39, "open": 1.41, "high": 2.32, "low": 1.41, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:48:32", "percent_change": 25.3247, "prev_day_close": 1.54000002145767}, {"option": "HIMS260925P00037000", "bid": 4.9, "bid_size": 41.0, "ask": 5.35, "ask_size": 118.0, "iv": 0.7695, "open_interest": 5.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0492, "vega": 0.0403, "theta": -0.0443, "rho": -0.0184, "theo": 5.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-12T10:28:42", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "HIMS260925C00038000", "bid": 1.47, "bid_size": 410.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.7421, "open_interest": 247.0, "volume": 56.0, "delta": 0.3599, "gamma": 0.0467, "vega": 0.0392, "theta": -0.0427, "rho": 0.01, "theo": 1.7109, "change": 0.315, "open": 1.25, "high": 2.0, "low": 1.21, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:39:29", "percent_change": 23.0769, "prev_day_close": 1.36500000953674}, {"option": "HIMS260925P00038000", "bid": 5.6, "bid_size": 48.0, "ask": 6.1, "ask_size": 137.0, "iv": 0.7744, "open_interest": 63.0, "volume": 1.0, "delta": -0.6436, "gamma": 0.0472, "vega": 0.039, "theta": -0.0432, "rho": -0.0196, "theo": 5.8001, "change": -0.93, "open": 5.92, "high": 5.92, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-21T15:21:39", "percent_change": -13.5766, "prev_day_close": 6.85000014305115}, {"option": "HIMS260925C00039000", "bid": 1.36, "bid_size": 170.0, "ask": 1.51, "ask_size": 1.0, "iv": 0.7561, "open_interest": 171.0, "volume": 183.0, "delta": 0.3222, "gamma": 0.0443, "vega": 0.0375, "theta": -0.0413, "rho": 0.009, "theo": 1.4817, "change": 0.27, "open": 1.25, "high": 1.71, "low": 1.25, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-21T15:12:39", "percent_change": 23.4783, "prev_day_close": 1.14999997615814}, {"option": "HIMS260925P00039000", "bid": 6.35, "bid_size": 44.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.7698, "open_interest": 32.0, "volume": 1.0, "delta": -0.6818, "gamma": 0.0449, "vega": 0.0372, "theta": -0.0418, "rho": -0.0202, "theo": 6.5707, "change": -1.005, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-08-21T15:21:39", "percent_change": -13.1803, "prev_day_close": 7.625}, {"option": "HIMS260925C00040000", "bid": 1.2, "bid_size": 42.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.7649, "open_interest": 1905.0, "volume": 351.0, "delta": 0.2878, "gamma": 0.0418, "vega": 0.0357, "theta": -0.0396, "rho": 0.008, "theo": 1.2839, "change": 0.27, "open": 0.89, "high": 1.5, "low": 0.89, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 27.551, "prev_day_close": 0.979999989271164}, {"option": "HIMS260925P00040000", "bid": 7.2, "bid_size": 50.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.7835, "open_interest": 92.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0424, "vega": 0.0353, "theta": -0.0401, "rho": -0.0207, "theo": 7.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-12T13:16:17", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "HIMS260925C00041000", "bid": 1.01, "bid_size": 242.0, "ask": 1.18, "ask_size": 81.0, "iv": 0.7777, "open_interest": 102.0, "volume": 241.0, "delta": 0.2567, "gamma": 0.0391, "vega": 0.0337, "theta": -0.0377, "rho": 0.0072, "theo": 1.1136, "change": 0.26, "open": 0.84, "high": 1.25, "low": 0.79, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:39:37", "percent_change": 30.9524, "prev_day_close": 0.840000003576279}, {"option": "HIMS260925P00041000", "bid": 7.85, "bid_size": 60.0, "ask": 8.65, "ask_size": 139.0, "iv": 0.7972, "open_interest": 4.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0397, "vega": 0.0332, "theta": -0.0383, "rho": -0.0213, "theo": 8.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-12T13:14:03", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HIMS260925C00045000", "bid": 0.55, "bid_size": 316.0, "ask": 0.72, "ask_size": 92.0, "iv": 0.8117, "open_interest": 283.0, "volume": 103.0, "delta": 0.1616, "gamma": 0.0286, "vega": 0.0256, "theta": -0.0294, "rho": 0.0046, "theo": 0.6384, "change": 0.13, "open": 0.47, "high": 0.76, "low": 0.45, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T15:45:04", "percent_change": 25.4902, "prev_day_close": 0.510000005364418}, {"option": "HIMS260925P00045000", "bid": 11.2, "bid_size": 134.0, "ask": 12.3, "ask_size": 164.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0294, "vega": 0.0247, "theta": -0.0303, "rho": -0.0216, "theo": 11.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "HIMS261002C00019000", "bid": 13.45, "bid_size": 8.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9856, "gamma": 0.0037, "vega": 0.0041, "theta": -0.0039, "rho": 0.0212, "theo": 14.9108, "change": 1.405, "open": 14.88, "high": 14.88, "low": 14.88, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-08-21T15:54:02", "percent_change": 10.4267, "prev_day_close": 13.4749999046326}, {"option": "HIMS261002P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 730.0, "iv": 1.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0037, "vega": 0.0041, "theta": -0.0039, "rho": -0.0006, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "HIMS261002C00020000", "bid": 11.85, "bid_size": 8.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0051, "vega": 0.0054, "theta": -0.0051, "rho": 0.0221, "theo": 13.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "HIMS261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 734.0, "iv": 0.8554, "open_interest": 34.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0051, "vega": 0.0055, "theta": -0.0051, "rho": -0.0008, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-18T14:47:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HIMS261002C00021000", "bid": 11.15, "bid_size": 56.0, "ask": 14.85, "ask_size": 22.0, "iv": 0.8235, "open_interest": 0.0, "volume": 6.0, "delta": 0.9723, "gamma": 0.0069, "vega": 0.0072, "theta": -0.0066, "rho": 0.0229, "theo": 12.9724, "change": 1.435, "open": 13.1, "high": 13.21, "low": 13.1, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-08-21T13:55:53", "percent_change": 12.1868, "prev_day_close": 11.7750000953674}, {"option": "HIMS261002P00021000", "bid": 0.01, "bid_size": 483.0, "ask": 0.23, "ask_size": 738.0, "iv": 0.8132, "open_interest": 53.0, "volume": 1.0, "delta": -0.0272, "gamma": 0.0069, "vega": 0.0072, "theta": -0.0066, "rho": -0.0011, "theo": 0.1006, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:04:44", "percent_change": -37.5, "prev_day_close": 0.160000000149012}, {"option": "HIMS261002C00022000", "bid": 11.45, "bid_size": 38.0, "ask": 12.65, "ask_size": 38.0, "iv": 0.8023, "open_interest": 10.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0092, "vega": 0.0094, "theta": -0.0084, "rho": 0.0236, "theo": 12.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-08-14T12:47:23", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "HIMS261002P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 880.0, "iv": 0.9047, "open_interest": 78.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0092, "vega": 0.0094, "theta": -0.0085, "rho": -0.0015, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T12:47:40", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "HIMS261002C00023000", "bid": 9.85, "bid_size": 61.0, "ask": 12.35, "ask_size": 38.0, "iv": 0.7716, "open_interest": 2.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.012, "vega": 0.0121, "theta": -0.0107, "rho": 0.0241, "theo": 11.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-08-17T09:38:46", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "HIMS261002P00023000", "bid": 0.04, "bid_size": 573.0, "ask": 0.3, "ask_size": 802.0, "iv": 0.73, "open_interest": 85.0, "volume": 136.0, "delta": -0.0512, "gamma": 0.012, "vega": 0.0121, "theta": -0.0107, "rho": -0.002, "theo": 0.2022, "change": -0.115, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T14:51:34", "percent_change": -40.3509, "prev_day_close": 0.28500001039356}, {"option": "HIMS261002C00024000", "bid": 8.8, "bid_size": 55.0, "ask": 11.45, "ask_size": 45.0, "iv": 0.717, "open_interest": 2.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0153, "vega": 0.0152, "theta": -0.0133, "rho": 0.0245, "theo": 10.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-19T09:33:54", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "HIMS261002P00024000", "bid": 0.01, "bid_size": 735.0, "ask": 0.4, "ask_size": 651.0, "iv": 0.6919, "open_interest": 103.0, "volume": 12.0, "delta": -0.0687, "gamma": 0.0154, "vega": 0.0152, "theta": -0.0134, "rho": -0.0027, "theo": 0.2827, "change": -0.1, "open": 0.43, "high": 0.43, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T12:11:41", "percent_change": -27.027, "prev_day_close": 0.370000004768372}, {"option": "HIMS261002C00025000", "bid": 8.45, "bid_size": 57.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.8577, "open_interest": 3.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0191, "vega": 0.0187, "theta": -0.0163, "rho": 0.0247, "theo": 9.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-18T15:13:21", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HIMS261002P00025000", "bid": 0.34, "bid_size": 1.0, "ask": 0.46, "ask_size": 222.0, "iv": 0.7442, "open_interest": 399.0, "volume": 4.0, "delta": -0.0906, "gamma": 0.0192, "vega": 0.0188, "theta": -0.0163, "rho": -0.0036, "theo": 0.3905, "change": -0.08, "open": 0.41, "high": 0.44, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T15:40:22", "percent_change": -16.0, "prev_day_close": 0.5}, {"option": "HIMS261002C00026000", "bid": 7.1, "bid_size": 182.0, "ask": 9.4, "ask_size": 162.0, "iv": 0.6475, "open_interest": 31.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0233, "vega": 0.0226, "theta": -0.0195, "rho": 0.0246, "theo": 8.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-20T12:18:30", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "HIMS261002P00026000", "bid": 0.44, "bid_size": 140.0, "ask": 0.81, "ask_size": 478.0, "iv": 0.7732, "open_interest": 59.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0234, "vega": 0.0226, "theta": -0.0196, "rho": -0.0046, "theo": 0.532, "change": -0.205, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T12:18:00", "percent_change": -27.8912, "prev_day_close": 0.735000014305115}, {"option": "HIMS261002C00027000", "bid": 7.1, "bid_size": 230.0, "ask": 7.95, "ask_size": 113.0, "iv": 0.6947, "open_interest": 27.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0276, "vega": 0.0266, "theta": -0.0229, "rho": 0.0244, "theo": 7.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-08-20T14:40:29", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "HIMS261002P00027000", "bid": 0.57, "bid_size": 247.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.7104, "open_interest": 61.0, "volume": 137.0, "delta": -0.1486, "gamma": 0.0277, "vega": 0.0267, "theta": -0.023, "rho": -0.0058, "theo": 0.7133, "change": -0.35, "open": 0.77, "high": 0.77, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T14:51:34", "percent_change": -34.6535, "prev_day_close": 1.00999999046326}, {"option": "HIMS261002C00028000", "bid": 5.5, "bid_size": 280.0, "ask": 7.85, "ask_size": 224.0, "iv": 0.6695, "open_interest": 22.0, "volume": 1.0, "delta": 0.8155, "gamma": 0.0318, "vega": 0.0305, "theta": -0.0263, "rho": 0.0238, "theo": 6.8446, "change": 0.245, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-08-21T09:34:06", "percent_change": 4.60094, "prev_day_close": 5.32500004768372}, {"option": "HIMS261002P00028000", "bid": 0.84, "bid_size": 92.0, "ask": 1.06, "ask_size": 382.0, "iv": 0.7298, "open_interest": 29.0, "volume": 22.0, "delta": -0.1846, "gamma": 0.032, "vega": 0.0306, "theta": -0.0264, "rho": -0.0073, "theo": 0.9404, "change": -0.345, "open": 1.25, "high": 1.25, "low": 0.85, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T14:01:08", "percent_change": -27.7108, "prev_day_close": 1.24500000476837}, {"option": "HIMS261002C00029000", "bid": 4.45, "bid_size": 282.0, "ask": 7.1, "ask_size": 252.0, "iv": 0.6201, "open_interest": 11.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0358, "vega": 0.0343, "theta": -0.0296, "rho": 0.0231, "theo": 6.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-19T14:14:43", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "HIMS261002P00029000", "bid": 0.61, "bid_size": 823.0, "ask": 1.64, "ask_size": 520.0, "iv": 0.6988, "open_interest": 7.0, "volume": 7.0, "delta": -0.2247, "gamma": 0.036, "vega": 0.0344, "theta": -0.0298, "rho": -0.0089, "theo": 1.2183, "change": -0.365, "open": 1.35, "high": 1.35, "low": 1.17, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T14:40:34", "percent_change": -22.7414, "prev_day_close": 1.60500001907349}, {"option": "HIMS261002C00030000", "bid": 4.95, "bid_size": 471.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.6907, "open_interest": 47.0, "volume": 11.0, "delta": 0.7325, "gamma": 0.0393, "vega": 0.0377, "theta": -0.0327, "rho": 0.0222, "theo": 5.462, "change": 0.9, "open": 3.45, "high": 5.75, "low": 3.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T14:09:12", "percent_change": 19.7802, "prev_day_close": 4.55000019073486}, {"option": "HIMS261002P00030000", "bid": 1.46, "bid_size": 5.0, "ask": 1.69, "ask_size": 316.0, "iv": 0.7338, "open_interest": 48.0, "volume": 32.0, "delta": -0.268, "gamma": 0.0395, "vega": 0.0378, "theta": -0.0328, "rho": -0.0106, "theo": 1.5503, "change": -0.4, "open": 2.6, "high": 2.6, "low": 1.41, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-21T15:39:40", "percent_change": -20.4082, "prev_day_close": 1.96000003814697}, {"option": "HIMS261002C00031000", "bid": 4.45, "bid_size": 262.0, "ask": 5.05, "ask_size": 32.0, "iv": 0.7041, "open_interest": 42.0, "volume": 7.0, "delta": 0.6872, "gamma": 0.0421, "vega": 0.0406, "theta": -0.0353, "rho": 0.0211, "theo": 4.8533, "change": 0.835, "open": 4.9, "high": 4.9, "low": 4.86, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-21T14:10:06", "percent_change": 20.7453, "prev_day_close": 4.02500009536743}, {"option": "HIMS261002P00031000", "bid": 1.78, "bid_size": 9.0, "ask": 2.2, "ask_size": 367.0, "iv": 0.7423, "open_interest": 22.0, "volume": 1.0, "delta": -0.3137, "gamma": 0.0424, "vega": 0.0407, "theta": -0.0355, "rho": -0.0122, "theo": 1.9382, "change": -0.49, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T11:31:24", "percent_change": -19.2913, "prev_day_close": 2.53999996185303}, {"option": "HIMS261002C00032000", "bid": 4.05, "bid_size": 345.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.727, "open_interest": 33.0, "volume": 20.0, "delta": 0.6406, "gamma": 0.0443, "vega": 0.0428, "theta": -0.0375, "rho": 0.0199, "theo": 4.3005, "change": 0.755, "open": 3.2, "high": 4.47, "low": 3.2, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-21T15:56:04", "percent_change": 21.4184, "prev_day_close": 3.52499997615814}, {"option": "HIMS261002P00032000", "bid": 2.14, "bid_size": 136.0, "ask": 2.89, "ask_size": 470.0, "iv": 0.7639, "open_interest": 10.0, "volume": 1.0, "delta": -0.3605, "gamma": 0.0446, "vega": 0.0429, "theta": -0.0377, "rho": -0.0142, "theo": 2.3821, "change": -0.565, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T14:17:30", "percent_change": -18.9916, "prev_day_close": 2.97500002384186}, {"option": "HIMS261002C00033000", "bid": 3.6, "bid_size": 251.0, "ask": 3.95, "ask_size": 14.0, "iv": 0.7311, "open_interest": 42.0, "volume": 230.0, "delta": 0.5938, "gamma": 0.0457, "vega": 0.0445, "theta": -0.0391, "rho": 0.0187, "theo": 3.8025, "change": 0.62, "open": 3.06, "high": 3.91, "low": 3.04, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-21T15:56:57", "percent_change": 19.6825, "prev_day_close": 3.14999997615814}, {"option": "HIMS261002P00033000", "bid": 2.73, "bid_size": 10.0, "ask": 3.15, "ask_size": 237.0, "iv": 0.7504, "open_interest": 16.0, "volume": 17.0, "delta": -0.4076, "gamma": 0.046, "vega": 0.0445, "theta": -0.0394, "rho": -0.0159, "theo": 2.8814, "change": -0.72, "open": 3.28, "high": 3.28, "low": 2.59, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-21T14:32:26", "percent_change": -19.726, "prev_day_close": 3.65000009536743}, {"option": "HIMS261002C00034000", "bid": 3.15, "bid_size": 379.0, "ask": 3.55, "ask_size": 149.0, "iv": 0.7408, "open_interest": 278.0, "volume": 52.0, "delta": 0.5477, "gamma": 0.0463, "vega": 0.0454, "theta": -0.0402, "rho": 0.0174, "theo": 3.3567, "change": 0.535, "open": 2.79, "high": 3.5, "low": 2.79, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-21T15:56:47", "percent_change": 19.0053, "prev_day_close": 2.81499993801117}, {"option": "HIMS261002P00034000", "bid": 3.3, "bid_size": 14.0, "ask": 3.8, "ask_size": 379.0, "iv": 0.768, "open_interest": 12.0, "volume": 2.0, "delta": -0.454, "gamma": 0.0467, "vega": 0.0454, "theta": -0.0405, "rho": -0.0175, "theo": 3.4333, "change": -0.825, "open": 3.25, "high": 3.45, "low": 3.25, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T14:20:31", "percent_change": -19.2982, "prev_day_close": 4.27500009536743}, {"option": "HIMS261002C00035000", "bid": 2.77, "bid_size": 362.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.7423, "open_interest": 331.0, "volume": 68.0, "delta": 0.503, "gamma": 0.0463, "vega": 0.0457, "theta": -0.0408, "rho": 0.0161, "theo": 2.9601, "change": 0.525, "open": 2.8, "high": 3.35, "low": 2.7, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-21T15:25:43", "percent_change": 22.0126, "prev_day_close": 2.38499999046326}, {"option": "HIMS261002P00035000", "bid": 3.85, "bid_size": 85.0, "ask": 4.35, "ask_size": 363.0, "iv": 0.7622, "open_interest": 6.0, "volume": 7.0, "delta": -0.4991, "gamma": 0.0467, "vega": 0.0457, "theta": -0.0412, "rho": -0.0192, "theo": 4.0342, "change": -0.12, "open": 4.65, "high": 4.73, "low": 4.65, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-08-21T10:40:44", "percent_change": -2.47423, "prev_day_close": 4.85000014305115}, {"option": "HIMS261002C00036000", "bid": 2.4, "bid_size": 232.0, "ask": 2.73, "ask_size": 8.0, "iv": 0.7442, "open_interest": 36.0, "volume": 27.0, "delta": 0.4603, "gamma": 0.0457, "vega": 0.0455, "theta": -0.0409, "rho": 0.0148, "theo": 2.6088, "change": 0.625, "open": 2.19, "high": 2.76, "low": 2.19, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T13:32:29", "percent_change": 29.4118, "prev_day_close": 2.12499994039536}, {"option": "HIMS261002P00036000", "bid": 4.5, "bid_size": 76.0, "ask": 5.0, "ask_size": 359.0, "iv": 0.769, "open_interest": 1.0, "volume": 50.0, "delta": -0.5422, "gamma": 0.0461, "vega": 0.0454, "theta": -0.0413, "rho": -0.0206, "theo": 4.6813, "change": -0.51, "open": 5.18, "high": 5.23, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-08-21T10:09:17", "percent_change": -9.10714, "prev_day_close": 5.59999990463257}, {"option": "HIMS261002C00037000", "bid": 2.03, "bid_size": 654.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.7404, "open_interest": 642.0, "volume": 97.0, "delta": 0.4199, "gamma": 0.0446, "vega": 0.0448, "theta": -0.0406, "rho": 0.0136, "theo": 2.2986, "change": 0.71, "open": 1.88, "high": 2.53, "low": 1.88, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T12:36:18", "percent_change": 39.011, "prev_day_close": 1.81999999284744}, {"option": "HIMS261002P00037000", "bid": 5.15, "bid_size": 78.0, "ask": 5.7, "ask_size": 228.0, "iv": 0.7726, "open_interest": 0.0, "volume": 3.0, "delta": -0.583, "gamma": 0.0451, "vega": 0.0446, "theta": -0.041, "rho": -0.0218, "theo": 5.3695, "change": -1.175, "open": 5.95, "high": 5.95, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T12:30:47", "percent_change": -18.4314, "prev_day_close": 6.375}, {"option": "HIMS261002C00038000", "bid": 1.75, "bid_size": 342.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.7494, "open_interest": 27.0, "volume": 11.0, "delta": 0.3821, "gamma": 0.0432, "vega": 0.0437, "theta": -0.0399, "rho": 0.0124, "theo": 2.0257, "change": 0.36, "open": 1.91, "high": 2.21, "low": 1.91, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T14:18:41", "percent_change": 21.9512, "prev_day_close": 1.63999998569489}, {"option": "HIMS261002P00038000", "bid": 5.8, "bid_size": 124.0, "ask": 6.35, "ask_size": 149.0, "iv": 0.7621, "open_interest": 0.0, "volume": 1.0, "delta": -0.6212, "gamma": 0.0437, "vega": 0.0436, "theta": -0.0404, "rho": -0.0232, "theo": 6.0954, "change": -0.96, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-21T15:05:17", "percent_change": -13.617, "prev_day_close": 7.04999995231628}, {"option": "HIMS261002C00039000", "bid": 1.58, "bid_size": 98.0, "ask": 2.1, "ask_size": 240.0, "iv": 0.7864, "open_interest": 5.0, "volume": 1.0, "delta": 0.347, "gamma": 0.0414, "vega": 0.0423, "theta": -0.039, "rho": 0.0114, "theo": 1.7859, "change": 0.31, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T13:18:36", "percent_change": 22.4638, "prev_day_close": 1.37999999523163}, {"option": "HIMS261002P00039000", "bid": 6.6, "bid_size": 79.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.042, "vega": 0.042, "theta": -0.0395, "rho": -0.0241, "theo": 6.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "HIMS261002C00040000", "bid": 1.45, "bid_size": 33.0, "ask": 1.72, "ask_size": 176.0, "iv": 0.7827, "open_interest": 488.0, "volume": 410.0, "delta": 0.3147, "gamma": 0.0395, "vega": 0.0407, "theta": -0.0378, "rho": 0.0103, "theo": 1.5757, "change": 0.25, "open": 1.22, "high": 1.75, "low": 1.08, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:58:17", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "HIMS261002P00040000", "bid": 7.4, "bid_size": 81.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.04, "vega": 0.0404, "theta": -0.0383, "rho": -0.0251, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HIMS261002C00045000", "bid": 0.73, "bid_size": 146.0, "ask": 1.0, "ask_size": 388.0, "iv": 0.8181, "open_interest": 182.0, "volume": 100.0, "delta": 0.1911, "gamma": 0.029, "vega": 0.0312, "theta": -0.0301, "rho": 0.0064, "theo": 0.8556, "change": 0.16, "open": 0.7, "high": 1.0, "low": 0.6, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:56:59", "percent_change": 23.1884, "prev_day_close": 0.689999997615814}, {"option": "HIMS261002P00045000", "bid": 10.7, "bid_size": 171.0, "ask": 13.25, "ask_size": 181.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0297, "vega": 0.0305, "theta": -0.0308, "rho": -0.027, "theo": 11.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "HIMS261016C00003000", "bid": 28.75, "bid_size": 7.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 30.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-04-24T10:59:08", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "HIMS261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.2875, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-04-02T09:30:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HIMS261016C00004000", "bid": 27.8, "bid_size": 7.0, "ask": 31.85, "ask_size": 7.0, "iv": 2.0548, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0061, "theo": 29.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-05-15T11:33:08", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "HIMS261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 4.8469, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-31T11:14:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00005000", "bid": 26.8, "bid_size": 7.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0076, "theo": 28.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "HIMS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 273.0, "iv": 4.2546, "open_interest": 43.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-02T10:05:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00006000", "bid": 25.8, "bid_size": 7.0, "ask": 29.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0091, "theo": 27.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-06-16T11:21:12", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "HIMS261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 362.0, "iv": 3.8092, "open_interest": 84.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-04-22T10:09:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00007000", "bid": 24.8, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0106, "theo": 26.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "HIMS261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 3.4538, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-03-10T09:55:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00008000", "bid": 23.65, "bid_size": 7.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0122, "theo": 25.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-04-17T15:03:59", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "HIMS261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 3.159, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T15:01:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00009000", "bid": 22.7, "bid_size": 7.0, "ask": 26.7, "ask_size": 7.0, "iv": 1.5557, "open_interest": 12.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0137, "theo": 24.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-03-23T09:30:15", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "HIMS261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1148.0, "iv": 2.9075, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T09:53:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261016C00010000", "bid": 21.8, "bid_size": 7.0, "ask": 25.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0152, "theo": 23.8583, "change": 1.415, "open": 23.84, "high": 23.84, "low": 23.84, "tick": "up", "last_trade_price": 23.84, "last_trade_time": "2026-08-21T15:48:18", "percent_change": 6.30992, "prev_day_close": 22.4250001907349}, {"option": "HIMS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 794.0, "iv": 1.3882, "open_interest": 54.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-27T14:51:21", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS261016C00011000", "bid": 21.4, "bid_size": 1.0, "ask": 24.65, "ask_size": 1.0, "iv": 1.5992, "open_interest": 45.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0004, "rho": 0.0167, "theo": 22.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-23T15:36:22", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "HIMS261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 835.0, "iv": 1.4583, "open_interest": 112.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-04T12:56:27", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "HIMS261016C00012000", "bid": 20.6, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 1.1538, "open_interest": 46.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0006, "rho": 0.0182, "theo": 21.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-07T11:51:48", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "HIMS261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1160.0, "iv": 1.3412, "open_interest": 784.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:23:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HIMS261016C00013000", "bid": 19.55, "bid_size": 8.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.001, "theta": -0.0008, "rho": 0.0197, "theo": 20.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-02-24T13:51:11", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "HIMS261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 990.0, "iv": 1.2561, "open_interest": 163.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.009, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:24:58", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "HIMS261016C00014000", "bid": 18.55, "bid_size": 8.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0014, "theta": -0.001, "rho": 0.0211, "theo": 19.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-08-20T09:44:49", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "HIMS261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1158.0, "iv": 1.1566, "open_interest": 298.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:45:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "HIMS261016C00015000", "bid": 17.65, "bid_size": 8.0, "ask": 20.2, "ask_size": 25.0, "iv": 0.9387, "open_interest": 43.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0014, "rho": 0.0226, "theo": 18.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-08-10T11:41:18", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "HIMS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.7504, "open_interest": 1652.0, "volume": 136.0, "delta": -0.0049, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0014, "rho": -0.0003, "theo": 0.0189, "change": -0.03, "open": 0.02, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:38:32", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "HIMS261016C00016000", "bid": 16.25, "bid_size": 739.0, "ask": 19.8, "ask_size": 618.0, "iv": 1.0615, "open_interest": 106.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0019, "rho": 0.024, "theo": 17.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-06-15T10:43:40", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "HIMS261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 16.0, "iv": 0.8064, "open_interest": 753.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0019, "rho": -0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:24:54", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "HIMS261016C00017000", "bid": 15.7, "bid_size": 8.0, "ask": 18.15, "ask_size": 45.0, "iv": 0.7582, "open_interest": 78.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0025, "vega": 0.0036, "theta": -0.0025, "rho": 0.0253, "theo": 16.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-19T15:26:04", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "HIMS261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1326.0, "iv": 1.0592, "open_interest": 380.0, "volume": 500.0, "delta": -0.0101, "gamma": 0.0025, "vega": 0.0036, "theta": -0.0025, "rho": -0.0005, "theo": 0.0396, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:17:28", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "HIMS261016C00018000", "bid": 14.65, "bid_size": 930.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.6709, "open_interest": 224.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0034, "vega": 0.0048, "theta": -0.0033, "rho": 0.0266, "theo": 15.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-19T12:29:52", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "HIMS261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1281.0, "iv": 0.8793, "open_interest": 1158.0, "volume": 602.0, "delta": -0.0144, "gamma": 0.0034, "vega": 0.0048, "theta": -0.0033, "rho": -0.0008, "theo": 0.0573, "change": 0.035, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:18:37", "percent_change": 77.7778, "prev_day_close": 0.0450000017881393}, {"option": "HIMS261016C00019000", "bid": 13.75, "bid_size": 8.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.7397, "open_interest": 82.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0047, "vega": 0.0065, "theta": -0.0044, "rho": 0.0278, "theo": 14.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-07-31T11:03:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HIMS261016P00019000", "bid": 0.02, "bid_size": 279.0, "ask": 0.23, "ask_size": 2470.0, "iv": 0.839, "open_interest": 276.0, "volume": 279.0, "delta": -0.0202, "gamma": 0.0047, "vega": 0.0065, "theta": -0.0044, "rho": -0.0011, "theo": 0.0825, "change": -0.02, "open": 0.08, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:17:28", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "HIMS261016C00020000", "bid": 13.5, "bid_size": 988.0, "ask": 14.35, "ask_size": 423.0, "iv": 0.4672, "open_interest": 328.0, "volume": 3.0, "delta": 0.9722, "gamma": 0.0063, "vega": 0.0085, "theta": -0.0057, "rho": 0.0289, "theo": 14.0401, "change": 0.545, "open": 13.07, "high": 13.07, "low": 13.07, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-21T10:49:20", "percent_change": 4.3513, "prev_day_close": 12.5249996185303}, {"option": "HIMS261016P00020000", "bid": 0.07, "bid_size": 107.0, "ask": 0.18, "ask_size": 1210.0, "iv": 0.774, "open_interest": 6094.0, "volume": 140.0, "delta": -0.028, "gamma": 0.0063, "vega": 0.0085, "theta": -0.0057, "rho": -0.0015, "theo": 0.1181, "change": -0.025, "open": 0.13, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:40", "percent_change": -17.2414, "prev_day_close": 0.144999999552965}, {"option": "HIMS261016C00021000", "bid": 11.75, "bid_size": 1090.0, "ask": 14.0, "ask_size": 739.0, "iv": 0.0, "open_interest": 228.0, "volume": 1.0, "delta": 0.962, "gamma": 0.0083, "vega": 0.011, "theta": -0.0072, "rho": 0.0298, "theo": 13.0959, "change": 1.675, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T12:10:01", "percent_change": 14.5336, "prev_day_close": 11.5250000953674}, {"option": "HIMS261016P00021000", "bid": 0.07, "bid_size": 658.0, "ask": 0.26, "ask_size": 1640.0, "iv": 0.7522, "open_interest": 419.0, "volume": 5.0, "delta": -0.0383, "gamma": 0.0083, "vega": 0.0111, "theta": -0.0073, "rho": -0.0021, "theo": 0.1674, "change": -0.065, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T12:11:40", "percent_change": -30.2326, "prev_day_close": 0.215000003576279}, {"option": "HIMS261016C00022000", "bid": 10.85, "bid_size": 1086.0, "ask": 13.1, "ask_size": 736.0, "iv": 0.5366, "open_interest": 175.0, "volume": 2.0, "delta": 0.9488, "gamma": 0.0106, "vega": 0.014, "theta": -0.0091, "rho": 0.0305, "theo": 12.1695, "change": 0.325, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T09:55:14", "percent_change": 3.0445, "prev_day_close": 10.6749997138977}, {"option": "HIMS261016P00022000", "bid": 0.14, "bid_size": 375.0, "ask": 0.32, "ask_size": 941.0, "iv": 0.7418, "open_interest": 2281.0, "volume": 34.0, "delta": -0.0516, "gamma": 0.0107, "vega": 0.014, "theta": -0.0092, "rho": -0.0028, "theo": 0.2347, "change": -0.07, "open": 0.29, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:32:40", "percent_change": -21.875, "prev_day_close": 0.319999992847443}, {"option": "HIMS261016C00023000", "bid": 10.95, "bid_size": 788.0, "ask": 12.15, "ask_size": 816.0, "iv": 0.8806, "open_interest": 276.0, "volume": 1.0, "delta": 0.9322, "gamma": 0.0134, "vega": 0.0174, "theta": -0.0113, "rho": 0.031, "theo": 11.2657, "change": 0.975, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:04:53", "percent_change": 9.72569, "prev_day_close": 10.0250000953674}, {"option": "HIMS261016P00023000", "bid": 0.2, "bid_size": 613.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.7237, "open_interest": 380.0, "volume": 66.0, "delta": -0.0682, "gamma": 0.0134, "vega": 0.0175, "theta": -0.0114, "rho": -0.0037, "theo": 0.3247, "change": -0.08, "open": 0.49, "high": 0.49, "low": 0.25, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -19.0476, "prev_day_close": 0.420000001788139}, {"option": "HIMS261016C00024000", "bid": 10.05, "bid_size": 939.0, "ask": 10.65, "ask_size": 89.0, "iv": 0.714, "open_interest": 337.0, "volume": 4.0, "delta": 0.912, "gamma": 0.0164, "vega": 0.0212, "theta": -0.0137, "rho": 0.0313, "theo": 10.3895, "change": 1.2, "open": 9.67, "high": 10.4, "low": 9.67, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:12:48", "percent_change": 13.0435, "prev_day_close": 9.2000002861023}, {"option": "HIMS261016P00024000", "bid": 0.33, "bid_size": 579.0, "ask": 0.51, "ask_size": 40.0, "iv": 0.7224, "open_interest": 953.0, "volume": 18.0, "delta": -0.0886, "gamma": 0.0165, "vega": 0.0213, "theta": -0.0138, "rho": -0.0048, "theo": 0.4425, "change": -0.145, "open": 0.56, "high": 0.59, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:00:45", "percent_change": -24.7863, "prev_day_close": 0.584999978542328}, {"option": "HIMS261016C00025000", "bid": 9.05, "bid_size": 1149.0, "ask": 9.8, "ask_size": 106.0, "iv": 0.6796, "open_interest": 5388.0, "volume": 43.0, "delta": 0.888, "gamma": 0.0196, "vega": 0.0253, "theta": -0.0164, "rho": 0.0314, "theo": 9.5462, "change": 1.275, "open": 8.72, "high": 9.7, "low": 8.6, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:28:12", "percent_change": 15.5015, "prev_day_close": 8.22499990463257}, {"option": "HIMS261016P00025000", "bid": 0.58, "bid_size": 1.0, "ask": 0.69, "ask_size": 101.0, "iv": 0.7462, "open_interest": 1496.0, "volume": 50.0, "delta": -0.1128, "gamma": 0.0198, "vega": 0.0254, "theta": -0.0164, "rho": -0.0061, "theo": 0.5934, "change": -0.16, "open": 0.72, "high": 0.79, "low": 0.55, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-21T15:39:09", "percent_change": -20.5128, "prev_day_close": 0.780000001192093}, {"option": "HIMS261016C00026000", "bid": 8.45, "bid_size": 892.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.7056, "open_interest": 367.0, "volume": 24.0, "delta": 0.8602, "gamma": 0.023, "vega": 0.0295, "theta": -0.0191, "rho": 0.0312, "theo": 8.7405, "change": 0.75, "open": 7.89, "high": 8.3, "low": 7.89, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T15:51:46", "percent_change": 9.93378, "prev_day_close": 7.54999995231628}, {"option": "HIMS261016P00026000", "bid": 0.72, "bid_size": 81.0, "ask": 0.81, "ask_size": 1.0, "iv": 0.7224, "open_interest": 548.0, "volume": 57.0, "delta": -0.1407, "gamma": 0.0232, "vega": 0.0297, "theta": -0.0192, "rho": -0.0076, "theo": 0.782, "change": -0.265, "open": 1.04, "high": 1.04, "low": 0.71, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:39:09", "percent_change": -26.1084, "prev_day_close": 1.01500001549721}, {"option": "HIMS261016C00027000", "bid": 7.55, "bid_size": 1119.0, "ask": 8.35, "ask_size": 449.0, "iv": 0.7198, "open_interest": 291.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0263, "vega": 0.0337, "theta": -0.0218, "rho": 0.0307, "theo": 7.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-08-20T15:57:26", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "HIMS261016P00027000", "bid": 0.96, "bid_size": 62.0, "ask": 1.25, "ask_size": 797.0, "iv": 0.7554, "open_interest": 349.0, "volume": 65.0, "delta": -0.172, "gamma": 0.0264, "vega": 0.0338, "theta": -0.022, "rho": -0.0093, "theo": 1.0113, "change": -0.275, "open": 1.25, "high": 1.25, "low": 0.96, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:48:20", "percent_change": -21.0728, "prev_day_close": 1.30500000715256}, {"option": "HIMS261016C00028000", "bid": 6.85, "bid_size": 1209.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.7064, "open_interest": 395.0, "volume": 29.0, "delta": 0.7946, "gamma": 0.0294, "vega": 0.0377, "theta": -0.0245, "rho": 0.03, "theo": 7.2583, "change": 0.99, "open": 6.4, "high": 7.65, "low": 6.25, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-08-21T15:30:23", "percent_change": 15.9677, "prev_day_close": 6.19999980926514}, {"option": "HIMS261016P00028000", "bid": 1.21, "bid_size": 67.0, "ask": 1.63, "ask_size": 1103.0, "iv": 0.7635, "open_interest": 752.0, "volume": 57.0, "delta": -0.2065, "gamma": 0.0296, "vega": 0.0378, "theta": -0.0247, "rho": -0.0112, "theo": 1.2874, "change": -0.34, "open": 1.6, "high": 1.6, "low": 1.07, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:46:42", "percent_change": -20.7317, "prev_day_close": 1.64000004529953}, {"option": "HIMS261016C00029000", "bid": 6.25, "bid_size": 1008.0, "ask": 6.9, "ask_size": 382.0, "iv": 0.7275, "open_interest": 749.0, "volume": 65.0, "delta": 0.7578, "gamma": 0.0322, "vega": 0.0414, "theta": -0.027, "rho": 0.0292, "theo": 6.5873, "change": 1.425, "open": 5.3, "high": 7.05, "low": 5.1, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-21T12:35:40", "percent_change": 25.3333, "prev_day_close": 5.625}, {"option": "HIMS261016P00029000", "bid": 1.4, "bid_size": 676.0, "ask": 2.03, "ask_size": 1217.0, "iv": 0.7554, "open_interest": 564.0, "volume": 35.0, "delta": -0.2435, "gamma": 0.0324, "vega": 0.0415, "theta": -0.0272, "rho": -0.0132, "theo": 1.6113, "change": -0.41, "open": 1.71, "high": 1.76, "low": 1.57, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T15:33:44", "percent_change": -20.197, "prev_day_close": 2.02999997138977}, {"option": "HIMS261016C00030000", "bid": 5.8, "bid_size": 171.0, "ask": 6.1, "ask_size": 79.0, "iv": 0.7297, "open_interest": 1751.0, "volume": 134.0, "delta": 0.7193, "gamma": 0.0346, "vega": 0.0447, "theta": -0.0293, "rho": 0.0281, "theo": 5.9649, "change": 0.86, "open": 4.97, "high": 6.4, "low": 4.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-08-21T15:46:42", "percent_change": 17.0297, "prev_day_close": 5.04999995231628}, {"option": "HIMS261016P00030000", "bid": 1.92, "bid_size": 45.0, "ask": 2.37, "ask_size": 838.0, "iv": 0.7689, "open_interest": 840.0, "volume": 64.0, "delta": -0.2824, "gamma": 0.0349, "vega": 0.0448, "theta": -0.0295, "rho": -0.0152, "theo": 1.984, "change": -0.52, "open": 2.64, "high": 2.64, "low": 1.87, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T15:34:15", "percent_change": -20.9677, "prev_day_close": 2.48000001907349}, {"option": "HIMS261016C00031000", "bid": 5.25, "bid_size": 118.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.7329, "open_interest": 1485.0, "volume": 28.0, "delta": 0.6796, "gamma": 0.0366, "vega": 0.0474, "theta": -0.0312, "rho": 0.0269, "theo": 5.3911, "change": 0.7, "open": 4.42, "high": 5.83, "low": 4.42, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T15:58:08", "percent_change": 15.2174, "prev_day_close": 4.60000014305115}, {"option": "HIMS261016P00031000", "bid": 2.31, "bid_size": 102.0, "ask": 2.51, "ask_size": 19.0, "iv": 0.7372, "open_interest": 444.0, "volume": 15.0, "delta": -0.3224, "gamma": 0.0369, "vega": 0.0475, "theta": -0.0315, "rho": -0.0174, "theo": 2.4058, "change": -0.545, "open": 2.55, "high": 2.55, "low": 2.36, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -18.3811, "prev_day_close": 2.9650000333786}, {"option": "HIMS261016C00032000", "bid": 4.65, "bid_size": 656.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.732, "open_interest": 1058.0, "volume": 103.0, "delta": 0.6394, "gamma": 0.0381, "vega": 0.0496, "theta": -0.0328, "rho": 0.0256, "theo": 4.865, "change": 0.75, "open": 3.65, "high": 5.03, "low": 3.65, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T15:50:53", "percent_change": 18.5185, "prev_day_close": 4.05000007152557}, {"option": "HIMS261016P00032000", "bid": 2.8, "bid_size": 42.0, "ask": 3.05, "ask_size": 459.0, "iv": 0.7501, "open_interest": 153.0, "volume": 357.0, "delta": -0.3629, "gamma": 0.0384, "vega": 0.0497, "theta": -0.0331, "rho": -0.0194, "theo": 2.8755, "change": -0.63, "open": 3.33, "high": 3.33, "low": 2.81, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -17.7465, "prev_day_close": 3.54999995231628}, {"option": "HIMS261016C00033000", "bid": 4.2, "bid_size": 212.0, "ask": 4.55, "ask_size": 101.0, "iv": 0.7423, "open_interest": 985.0, "volume": 77.0, "delta": 0.5994, "gamma": 0.0391, "vega": 0.0512, "theta": -0.0341, "rho": 0.0243, "theo": 4.385, "change": 0.695, "open": 3.45, "high": 4.58, "low": 3.45, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-21T15:34:00", "percent_change": 18.9116, "prev_day_close": 3.67499995231628}, {"option": "HIMS261016P00033000", "bid": 3.3, "bid_size": 71.0, "ask": 3.5, "ask_size": 90.0, "iv": 0.7459, "open_interest": 511.0, "volume": 55.0, "delta": -0.4033, "gamma": 0.0394, "vega": 0.0512, "theta": -0.0344, "rho": -0.0216, "theo": 3.3917, "change": -0.625, "open": 3.63, "high": 3.63, "low": 3.36, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T15:51:19", "percent_change": -15.528, "prev_day_close": 4.02500009536743}, {"option": "HIMS261016C00034000", "bid": 3.8, "bid_size": 137.0, "ask": 4.05, "ask_size": 86.0, "iv": 0.7442, "open_interest": 3273.0, "volume": 166.0, "delta": 0.5599, "gamma": 0.0396, "vega": 0.0522, "theta": -0.035, "rho": 0.0229, "theo": 3.9487, "change": 0.66, "open": 3.53, "high": 4.3, "low": 3.5, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-08-21T15:43:46", "percent_change": 19.7015, "prev_day_close": 3.35000002384186}, {"option": "HIMS261016P00034000", "bid": 3.85, "bid_size": 58.0, "ask": 4.3, "ask_size": 836.0, "iv": 0.7723, "open_interest": 113.0, "volume": 51.0, "delta": -0.4431, "gamma": 0.04, "vega": 0.0522, "theta": -0.0354, "rho": -0.0236, "theo": 3.9522, "change": -0.76, "open": 4.48, "high": 4.48, "low": 3.73, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-08-21T13:29:13", "percent_change": -16.0, "prev_day_close": 4.75}, {"option": "HIMS261016C00035000", "bid": 3.5, "bid_size": 1.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.7528, "open_interest": 2270.0, "volume": 358.0, "delta": 0.5216, "gamma": 0.0398, "vega": 0.0528, "theta": -0.0356, "rho": 0.0215, "theo": 3.5537, "change": 0.615, "open": 3.0, "high": 3.91, "low": 2.7, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 20.8122, "prev_day_close": 2.95499992370606}, {"option": "HIMS261016P00035000", "bid": 4.45, "bid_size": 52.0, "ask": 4.8, "ask_size": 644.0, "iv": 0.767, "open_interest": 385.0, "volume": 70.0, "delta": -0.4818, "gamma": 0.0402, "vega": 0.0527, "theta": -0.036, "rho": -0.0255, "theo": 4.554, "change": -0.85, "open": 4.83, "high": 4.83, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T12:52:41", "percent_change": -15.8879, "prev_day_close": 5.35000014305115}, {"option": "HIMS261016C00036000", "bid": 3.05, "bid_size": 148.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.7543, "open_interest": 290.0, "volume": 453.0, "delta": 0.4847, "gamma": 0.0395, "vega": 0.0528, "theta": -0.0358, "rho": 0.0201, "theo": 3.1968, "change": 0.645, "open": 2.64, "high": 3.45, "low": 2.62, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:36:44", "percent_change": 24.2938, "prev_day_close": 2.65499997138977}, {"option": "HIMS261016P00036000", "bid": 5.05, "bid_size": 60.0, "ask": 5.45, "ask_size": 201.0, "iv": 0.7689, "open_interest": 117.0, "volume": 1.0, "delta": -0.5192, "gamma": 0.04, "vega": 0.0527, "theta": -0.0363, "rho": -0.0273, "theo": 5.1947, "change": -0.905, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-21T13:23:27", "percent_change": -15.0207, "prev_day_close": 6.02499985694885}, {"option": "HIMS261016C00037000", "bid": 2.64, "bid_size": 808.0, "ask": 3.0, "ask_size": 59.0, "iv": 0.7528, "open_interest": 351.0, "volume": 69.0, "delta": 0.4494, "gamma": 0.039, "vega": 0.0524, "theta": -0.0358, "rho": 0.0188, "theo": 2.8754, "change": 0.565, "open": 2.5, "high": 3.11, "low": 2.5, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T14:23:46", "percent_change": 24.197, "prev_day_close": 2.33500003814697}, {"option": "HIMS261016P00037000", "bid": 5.5, "bid_size": 465.0, "ask": 6.15, "ask_size": 236.0, "iv": 0.7546, "open_interest": 76.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0395, "vega": 0.0522, "theta": -0.0363, "rho": -0.0289, "theo": 5.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-08-19T15:09:36", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HIMS261016C00038000", "bid": 2.4, "bid_size": 462.0, "ask": 2.79, "ask_size": 252.0, "iv": 0.7702, "open_interest": 798.0, "volume": 398.0, "delta": 0.416, "gamma": 0.0382, "vega": 0.0516, "theta": -0.0355, "rho": 0.0175, "theo": 2.5862, "change": 0.51, "open": 2.2, "high": 2.93, "low": 2.06, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:30:47", "percent_change": 24.4019, "prev_day_close": 2.0900000333786}, {"option": "HIMS261016P00038000", "bid": 6.4, "bid_size": 75.0, "ask": 6.8, "ask_size": 325.0, "iv": 0.7724, "open_interest": 148.0, "volume": 5.0, "delta": -0.5889, "gamma": 0.0388, "vega": 0.0514, "theta": -0.036, "rho": -0.0305, "theo": 6.5801, "change": -0.94, "open": 7.29, "high": 7.29, "low": 6.36, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T15:17:04", "percent_change": -12.3684, "prev_day_close": 7.60000014305115}, {"option": "HIMS261016C00039000", "bid": 2.21, "bid_size": 88.0, "ask": 2.38, "ask_size": 66.0, "iv": 0.7674, "open_interest": 400.0, "volume": 78.0, "delta": 0.3844, "gamma": 0.0371, "vega": 0.0506, "theta": -0.035, "rho": 0.0162, "theo": 2.3266, "change": 0.445, "open": 1.85, "high": 2.38, "low": 1.66, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:42:59", "percent_change": 23.9892, "prev_day_close": 1.85500001907349}, {"option": "HIMS261016P00039000", "bid": 7.2, "bid_size": 57.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.7798, "open_interest": 40.0, "volume": 9.0, "delta": -0.6209, "gamma": 0.0378, "vega": 0.0503, "theta": -0.0356, "rho": -0.032, "theo": 7.3188, "change": -0.99, "open": 7.53, "high": 7.53, "low": 6.9, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-08-21T15:59:00", "percent_change": -11.7857, "prev_day_close": 8.40000009536743}, {"option": "HIMS261016C00040000", "bid": 1.96, "bid_size": 92.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.7658, "open_interest": 2360.0, "volume": 363.0, "delta": 0.3548, "gamma": 0.0359, "vega": 0.0493, "theta": -0.0342, "rho": 0.0151, "theo": 2.0936, "change": 0.275, "open": 1.48, "high": 2.41, "low": 1.48, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T15:57:37", "percent_change": 16.3205, "prev_day_close": 1.68500000238419}, {"option": "HIMS261016P00040000", "bid": 7.95, "bid_size": 48.0, "ask": 8.25, "ask_size": 58.0, "iv": 0.7818, "open_interest": 707.0, "volume": 4.0, "delta": -0.651, "gamma": 0.0366, "vega": 0.0488, "theta": -0.0349, "rho": -0.0328, "theo": 8.0849, "change": -1.1, "open": 8.09, "high": 8.1, "low": 8.09, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:59:00", "percent_change": -11.9565, "prev_day_close": 9.2000002861023}, {"option": "HIMS261016C00041000", "bid": 1.74, "bid_size": 117.0, "ask": 1.97, "ask_size": 91.0, "iv": 0.7776, "open_interest": 300.0, "volume": 21.0, "delta": 0.3271, "gamma": 0.0346, "vega": 0.0478, "theta": -0.0334, "rho": 0.014, "theo": 1.8848, "change": 0.64, "open": 1.8, "high": 2.15, "low": 1.8, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T12:33:31", "percent_change": 42.3841, "prev_day_close": 1.50999999046326}, {"option": "HIMS261016P00041000", "bid": 8.55, "bid_size": 255.0, "ask": 9.25, "ask_size": 273.0, "iv": 0.7891, "open_interest": 20.0, "volume": 3.0, "delta": -0.6792, "gamma": 0.0353, "vega": 0.0473, "theta": -0.0341, "rho": -0.0341, "theo": 8.8752, "change": -0.125, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-21T09:52:08", "percent_change": -1.24688, "prev_day_close": 10.0249996185303}, {"option": "HIMS261016C00042000", "bid": 1.55, "bid_size": 178.0, "ask": 1.78, "ask_size": 93.0, "iv": 0.7818, "open_interest": 194.0, "volume": 24.0, "delta": 0.3014, "gamma": 0.0332, "vega": 0.0461, "theta": -0.0324, "rho": 0.0129, "theo": 1.6976, "change": 0.305, "open": 1.5, "high": 1.82, "low": 1.5, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:19:34", "percent_change": 22.8464, "prev_day_close": 1.33499997854233}, {"option": "HIMS261016P00042000", "bid": 9.5, "bid_size": 59.0, "ask": 10.5, "ask_size": 529.0, "iv": 0.8566, "open_interest": 33.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0339, "vega": 0.0453, "theta": -0.0332, "rho": -0.0344, "theo": 9.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-08-20T11:37:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HIMS261016C00043000", "bid": 1.25, "bid_size": 1295.0, "ask": 1.62, "ask_size": 79.0, "iv": 0.7723, "open_interest": 171.0, "volume": 58.0, "delta": 0.2775, "gamma": 0.0317, "vega": 0.0443, "theta": -0.0314, "rho": 0.0119, "theo": 1.5299, "change": 0.305, "open": 1.31, "high": 1.72, "low": 1.31, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-21T15:29:14", "percent_change": 25.3112, "prev_day_close": 1.2049999833107}, {"option": "HIMS261016P00043000", "bid": 10.3, "bid_size": 42.0, "ask": 10.9, "ask_size": 268.0, "iv": 0.8122, "open_interest": 46.0, "volume": 45.0, "delta": -0.7299, "gamma": 0.0325, "vega": 0.0436, "theta": -0.0321, "rho": -0.0355, "theo": 10.5201, "change": -1.08, "open": 10.57, "high": 10.63, "low": 10.57, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-08-21T15:53:26", "percent_change": -9.23077, "prev_day_close": 11.6999998092651}, {"option": "HIMS261016C00044000", "bid": 1.11, "bid_size": 1325.0, "ask": 1.43, "ask_size": 56.0, "iv": 0.7727, "open_interest": 356.0, "volume": 5.0, "delta": 0.2553, "gamma": 0.0302, "vega": 0.0425, "theta": -0.0302, "rho": 0.011, "theo": 1.3797, "change": 0.305, "open": 1.16, "high": 1.4, "low": 1.16, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T15:36:00", "percent_change": 28.6385, "prev_day_close": 1.06500002741814}, {"option": "HIMS261016P00044000", "bid": 11.15, "bid_size": 52.0, "ask": 11.75, "ask_size": 237.0, "iv": 0.8181, "open_interest": 58.0, "volume": 45.0, "delta": -0.7526, "gamma": 0.031, "vega": 0.0417, "theta": -0.031, "rho": -0.0363, "theo": 11.37, "change": -1.14, "open": 11.33, "high": 11.42, "low": 11.33, "tick": "no_change", "last_trade_price": 11.41, "last_trade_time": "2026-08-21T15:53:26", "percent_change": -9.08367, "prev_day_close": 12.5500001907349}, {"option": "HIMS261016C00045000", "bid": 1.16, "bid_size": 134.0, "ask": 1.28, "ask_size": 24.0, "iv": 0.7976, "open_interest": 1908.0, "volume": 479.0, "delta": 0.2349, "gamma": 0.0287, "vega": 0.0406, "theta": -0.029, "rho": 0.0102, "theo": 1.245, "change": 0.235, "open": 1.05, "high": 1.44, "low": 1.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 24.3523, "prev_day_close": 0.964999973773956}, {"option": "HIMS261016P00045000", "bid": 11.65, "bid_size": 662.0, "ask": 13.3, "ask_size": 774.0, "iv": 0.8627, "open_interest": 114.0, "volume": 4.0, "delta": -0.7736, "gamma": 0.0296, "vega": 0.0395, "theta": -0.0299, "rho": -0.0359, "theo": 12.2364, "change": -1.245, "open": 12.18, "high": 12.18, "low": 12.18, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-21T12:58:39", "percent_change": -9.27374, "prev_day_close": 13.4250001907349}, {"option": "HIMS261016C00046000", "bid": 1.05, "bid_size": 101.0, "ask": 1.22, "ask_size": 117.0, "iv": 0.8114, "open_interest": 118.0, "volume": 7.0, "delta": 0.216, "gamma": 0.0272, "vega": 0.0387, "theta": -0.0278, "rho": 0.0094, "theo": 1.1245, "change": 0.135, "open": 1.07, "high": 1.21, "low": 1.05, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T15:50:17", "percent_change": 13.5678, "prev_day_close": 0.995000034570694}, {"option": "HIMS261016P00046000", "bid": 12.4, "bid_size": 442.0, "ask": 14.8, "ask_size": 478.0, "iv": 0.93, "open_interest": 1.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0281, "vega": 0.0376, "theta": -0.0288, "rho": -0.0366, "theo": 13.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-11T09:35:43", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "HIMS261016C00047000", "bid": 0.92, "bid_size": 112.0, "ask": 1.09, "ask_size": 96.0, "iv": 0.8103, "open_interest": 219.0, "volume": 14.0, "delta": 0.1987, "gamma": 0.0257, "vega": 0.0369, "theta": -0.0266, "rho": 0.0086, "theo": 1.0163, "change": 0.145, "open": 1.0, "high": 1.16, "low": 0.98, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 16.9591, "prev_day_close": 0.854999959468842}, {"option": "HIMS261016P00047000", "bid": 13.3, "bid_size": 211.0, "ask": 15.65, "ask_size": 268.0, "iv": 0.9357, "open_interest": 2.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0267, "vega": 0.0356, "theta": -0.0276, "rho": -0.0362, "theo": 14.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-08-07T11:52:23", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "HIMS261016C00048000", "bid": 0.84, "bid_size": 116.0, "ask": 1.02, "ask_size": 105.0, "iv": 0.8212, "open_interest": 120.0, "volume": 5.0, "delta": 0.1827, "gamma": 0.0243, "vega": 0.035, "theta": -0.0254, "rho": 0.008, "theo": 0.9193, "change": 0.17, "open": 0.72, "high": 1.0, "low": 0.72, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T15:50:51", "percent_change": 22.6667, "prev_day_close": 0.749999970197678}, {"option": "HIMS261016P00048000", "bid": 14.2, "bid_size": 143.0, "ask": 16.3, "ask_size": 165.0, "iv": 0.9123, "open_interest": 2.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0253, "vega": 0.0334, "theta": -0.0264, "rho": -0.0358, "theo": 14.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-08-07T11:52:23", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "HIMS261016C00049000", "bid": 0.73, "bid_size": 369.0, "ask": 0.95, "ask_size": 365.0, "iv": 0.825, "open_interest": 629.0, "volume": 21.0, "delta": 0.1681, "gamma": 0.0229, "vega": 0.0332, "theta": -0.0242, "rho": 0.0073, "theo": 0.8323, "change": -0.13, "open": 0.91, "high": 0.91, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T15:00:22", "percent_change": -17.1053, "prev_day_close": 0.759999990463257}, {"option": "HIMS261016P00049000", "bid": 15.1, "bid_size": 175.0, "ask": 17.45, "ask_size": 228.0, "iv": 0.9516, "open_interest": 2.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0239, "vega": 0.0316, "theta": -0.0253, "rho": -0.0361, "theo": 15.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-10T13:13:08", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "HIMS261016C00050000", "bid": 0.53, "bid_size": 1512.0, "ask": 0.82, "ask_size": 99.0, "iv": 0.8012, "open_interest": 4547.0, "volume": 128.0, "delta": 0.1546, "gamma": 0.0216, "vega": 0.0315, "theta": -0.023, "rho": 0.0068, "theo": 0.7541, "change": 0.07, "open": 0.54, "high": 0.91, "low": 0.54, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 11.4754, "prev_day_close": 0.609999984502792}, {"option": "HIMS261016P00050000", "bid": 16.25, "bid_size": 184.0, "ask": 17.65, "ask_size": 229.0, "iv": 0.8903, "open_interest": 37.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0226, "vega": 0.0297, "theta": -0.0242, "rho": -0.0359, "theo": 16.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-12T10:52:29", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "HIMS261016C00055000", "bid": 0.38, "bid_size": 1139.0, "ask": 0.55, "ask_size": 83.0, "iv": 0.8482, "open_interest": 450.0, "volume": 77.0, "delta": 0.1021, "gamma": 0.0157, "vega": 0.0235, "theta": -0.0176, "rho": 0.0045, "theo": 0.4655, "change": 0.19, "open": 0.42, "high": 0.59, "low": 0.41, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:33:14", "percent_change": 61.2903, "prev_day_close": 0.310000002384186}, {"option": "HIMS261016P00055000", "bid": 20.35, "bid_size": 38.0, "ask": 23.05, "ask_size": 48.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.017, "vega": 0.0205, "theta": -0.019, "rho": -0.0311, "theo": 21.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "HIMS261120C00003000", "bid": 28.8, "bid_size": 7.0, "ask": 32.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0074, "theo": 30.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-18T11:35:29", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "HIMS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 4.495, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-02-25T14:04:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261120C00005000", "bid": 26.75, "bid_size": 7.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0124, "theo": 28.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-07-01T15:56:42", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "HIMS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2203.0, "iv": 3.346, "open_interest": 162.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:47:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261120C00008000", "bid": 24.6, "bid_size": 1.0, "ask": 27.25, "ask_size": 1.0, "iv": 1.1983, "open_interest": 62.0, "volume": 4.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0006, "rho": 0.0197, "theo": 25.9145, "change": 1.415, "open": 25.89, "high": 25.89, "low": 25.89, "tick": "down", "last_trade_price": 25.89, "last_trade_time": "2026-08-21T15:48:18", "percent_change": 5.78141, "prev_day_close": 24.4750003814697}, {"option": "HIMS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 2003.0, "iv": 1.8197, "open_interest": 58.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0006, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:27:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HIMS261120C00010000", "bid": 22.25, "bid_size": 19.0, "ask": 25.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.002, "theta": -0.0011, "rho": 0.0245, "theo": 23.9477, "change": 0.885, "open": 23.31, "high": 23.31, "low": 23.31, "tick": "down", "last_trade_price": 23.31, "last_trade_time": "2026-08-21T11:05:50", "percent_change": 3.94649, "prev_day_close": 22.4250001907349}, {"option": "HIMS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1127.0, "iv": 1.1106, "open_interest": 69.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.002, "theta": -0.0011, "rho": -0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-04T14:23:29", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HIMS261120C00013000", "bid": 19.6, "bid_size": 656.0, "ask": 22.25, "ask_size": 545.0, "iv": 0.0, "open_interest": 276.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0022, "rho": 0.0314, "theo": 21.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-06-18T15:12:08", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "HIMS261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2744.0, "iv": 1.0636, "open_interest": 275.0, "volume": 10.0, "delta": -0.0101, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0022, "rho": -0.001, "theo": 0.0604, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:58:08", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "HIMS261120C00015000", "bid": 18.55, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.0595, "open_interest": 94.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.003, "vega": 0.0076, "theta": -0.0036, "rho": 0.0356, "theo": 19.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-08-20T09:35:01", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "HIMS261120P00015000", "bid": 0.01, "bid_size": 590.0, "ask": 0.31, "ask_size": 3040.0, "iv": 0.9362, "open_interest": 405.0, "volume": 3.0, "delta": -0.0183, "gamma": 0.003, "vega": 0.0076, "theta": -0.0036, "rho": -0.0017, "theo": 0.1121, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:49:57", "percent_change": 1.30385e-06, "prev_day_close": 0.0999999986961484}, {"option": "HIMS261120C00016000", "bid": 16.65, "bid_size": 128.0, "ask": 19.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0039, "vega": 0.0096, "theta": -0.0044, "rho": 0.0374, "theo": 18.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-06-09T14:02:14", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "HIMS261120P00016000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 319.0, "iv": 0.8599, "open_interest": 96.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0039, "vega": 0.0097, "theta": -0.0045, "rho": -0.0023, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-19T13:57:40", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "HIMS261120C00017000", "bid": 15.7, "bid_size": 917.0, "ask": 18.05, "ask_size": 528.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.005, "vega": 0.012, "theta": -0.0055, "rho": 0.0392, "theo": 17.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-07-24T09:59:08", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "HIMS261120P00017000", "bid": 0.03, "bid_size": 782.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7611, "open_interest": 512.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.005, "vega": 0.0121, "theta": -0.0055, "rho": -0.003, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T10:26:15", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "HIMS261120C00018000", "bid": 15.65, "bid_size": 71.0, "ask": 17.15, "ask_size": 52.0, "iv": 0.9084, "open_interest": 5.0, "volume": 1.0, "delta": 0.96, "gamma": 0.0062, "vega": 0.0148, "theta": -0.0067, "rho": 0.0407, "theo": 16.2827, "change": 0.725, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-21T11:17:39", "percent_change": 4.95726, "prev_day_close": 14.625}, {"option": "HIMS261120P00018000", "bid": 0.12, "bid_size": 764.0, "ask": 0.39, "ask_size": 1742.0, "iv": 0.8248, "open_interest": 369.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0062, "vega": 0.0149, "theta": -0.0067, "rho": -0.0039, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T11:09:33", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "HIMS261120C00019000", "bid": 14.2, "bid_size": 872.0, "ask": 16.25, "ask_size": 537.0, "iv": 0.7275, "open_interest": 142.0, "volume": 3.0, "delta": 0.9487, "gamma": 0.0076, "vega": 0.018, "theta": -0.0081, "rho": 0.042, "theo": 15.3791, "change": 1.2, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-08-21T14:00:44", "percent_change": 8.48057, "prev_day_close": 14.1500000953674}, {"option": "HIMS261120P00019000", "bid": 0.13, "bid_size": 892.0, "ask": 0.5, "ask_size": 1602.0, "iv": 0.8024, "open_interest": 617.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0077, "vega": 0.0181, "theta": -0.0081, "rho": -0.0049, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T10:26:15", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "HIMS261120C00020000", "bid": 13.8, "bid_size": 1195.0, "ask": 15.35, "ask_size": 554.0, "iv": 0.8539, "open_interest": 294.0, "volume": 4.0, "delta": 0.9354, "gamma": 0.0092, "vega": 0.0216, "theta": -0.0096, "rho": 0.0431, "theo": 14.4974, "change": 0.77, "open": 13.5, "high": 13.92, "low": 13.5, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-08-21T10:49:20", "percent_change": 5.85551, "prev_day_close": 13.1500000953674}, {"option": "HIMS261120P00020000", "bid": 0.4, "bid_size": 105.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.8123, "open_interest": 1161.0, "volume": 38.0, "delta": -0.0657, "gamma": 0.0092, "vega": 0.0216, "theta": -0.0096, "rho": -0.0062, "theo": 0.4639, "change": -0.14, "open": 0.51, "high": 0.51, "low": 0.43, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T14:54:50", "percent_change": -23.7288, "prev_day_close": 0.590000003576279}, {"option": "HIMS261120C00021000", "bid": 13.25, "bid_size": 876.0, "ask": 13.9, "ask_size": 428.0, "iv": 0.7866, "open_interest": 973.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0109, "vega": 0.0254, "theta": -0.0112, "rho": 0.044, "theo": 13.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-08-19T12:05:06", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HIMS261120P00021000", "bid": 0.43, "bid_size": 669.0, "ask": 0.7, "ask_size": 738.0, "iv": 0.8005, "open_interest": 412.0, "volume": 3.0, "delta": -0.0814, "gamma": 0.011, "vega": 0.0255, "theta": -0.0113, "rho": -0.0077, "theo": 0.5969, "change": -0.105, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T10:33:08", "percent_change": -14.094, "prev_day_close": 0.745000004768372}, {"option": "HIMS261120C00022000", "bid": 11.45, "bid_size": 1230.0, "ask": 13.7, "ask_size": 805.0, "iv": 0.7223, "open_interest": 1069.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0127, "vega": 0.0294, "theta": -0.013, "rho": 0.0445, "theo": 12.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-19T12:05:06", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HIMS261120P00022000", "bid": 0.63, "bid_size": 450.0, "ask": 1.02, "ask_size": 1492.0, "iv": 0.8317, "open_interest": 507.0, "volume": 14.0, "delta": -0.0992, "gamma": 0.0128, "vega": 0.0296, "theta": -0.0131, "rho": -0.0094, "theo": 0.7582, "change": -0.165, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T14:51:41", "percent_change": -17.6471, "prev_day_close": 0.935000002384186}, {"option": "HIMS261120C00023000", "bid": 11.6, "bid_size": 976.0, "ask": 12.35, "ask_size": 289.0, "iv": 0.7946, "open_interest": 298.0, "volume": 2.0, "delta": 0.8822, "gamma": 0.0145, "vega": 0.0336, "theta": -0.0148, "rho": 0.0448, "theo": 12.0154, "change": 1.195, "open": 11.97, "high": 11.97, "low": 11.97, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-08-21T15:58:25", "percent_change": 11.0905, "prev_day_close": 10.7750000953674}, {"option": "HIMS261120P00023000", "bid": 0.9, "bid_size": 24.0, "ask": 1.21, "ask_size": 1437.0, "iv": 0.8401, "open_interest": 439.0, "volume": 28.0, "delta": -0.1193, "gamma": 0.0146, "vega": 0.0337, "theta": -0.0149, "rho": -0.0114, "theo": 0.9511, "change": -0.105, "open": 0.98, "high": 1.1, "low": 0.96, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:34:02", "percent_change": -8.71369, "prev_day_close": 1.2049999833107}, {"option": "HIMS261120C00024000", "bid": 10.75, "bid_size": 1040.0, "ask": 11.85, "ask_size": 457.0, "iv": 0.8181, "open_interest": 371.0, "volume": 9.0, "delta": 0.8604, "gamma": 0.0164, "vega": 0.0378, "theta": -0.0166, "rho": 0.0449, "theo": 11.2516, "change": 0.825, "open": 10.36, "high": 10.95, "low": 10.1, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-08-21T11:16:52", "percent_change": 8.14815, "prev_day_close": 10.125}, {"option": "HIMS261120P00024000", "bid": 1.15, "bid_size": 200.0, "ask": 1.46, "ask_size": 1592.0, "iv": 0.8386, "open_interest": 841.0, "volume": 119.0, "delta": -0.1413, "gamma": 0.0165, "vega": 0.0379, "theta": -0.0168, "rho": -0.0134, "theo": 1.1775, "change": -0.195, "open": 1.31, "high": 1.31, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T14:18:49", "percent_change": -13.9785, "prev_day_close": 1.39500004053116}, {"option": "HIMS261120C00025000", "bid": 10.05, "bid_size": 1007.0, "ask": 11.3, "ask_size": 562.0, "iv": 0.8408, "open_interest": 442.0, "volume": 4.0, "delta": 0.8367, "gamma": 0.0182, "vega": 0.0418, "theta": -0.0184, "rho": 0.0447, "theo": 10.5231, "change": 0.645, "open": 9.03, "high": 10.02, "low": 9.03, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-08-21T10:49:20", "percent_change": 6.88, "prev_day_close": 9.375}, {"option": "HIMS261120P00025000", "bid": 1.32, "bid_size": 417.0, "ask": 1.66, "ask_size": 1208.0, "iv": 0.8168, "open_interest": 3042.0, "volume": 55.0, "delta": -0.1652, "gamma": 0.0183, "vega": 0.042, "theta": -0.0186, "rho": -0.0157, "theo": 1.4394, "change": -0.185, "open": 1.78, "high": 1.78, "low": 1.45, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-21T15:55:19", "percent_change": -10.8504, "prev_day_close": 1.7049999833107}, {"option": "HIMS261120C00026000", "bid": 9.35, "bid_size": 1205.0, "ask": 10.4, "ask_size": 466.0, "iv": 0.8147, "open_interest": 233.0, "volume": 237.0, "delta": 0.8115, "gamma": 0.0199, "vega": 0.0458, "theta": -0.0202, "rho": 0.0443, "theo": 9.831, "change": 1.325, "open": 9.05, "high": 10.05, "low": 9.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-21T12:54:45", "percent_change": 15.1862, "prev_day_close": 8.72499990463257}, {"option": "HIMS261120P00026000", "bid": 1.5, "bid_size": 707.0, "ask": 2.02, "ask_size": 1220.0, "iv": 0.8098, "open_interest": 237.0, "volume": 7.0, "delta": -0.1906, "gamma": 0.02, "vega": 0.046, "theta": -0.0204, "rho": -0.0182, "theo": 1.7382, "change": -0.235, "open": 1.82, "high": 1.82, "low": 1.62, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T14:00:05", "percent_change": -11.8388, "prev_day_close": 1.98499995470047}, {"option": "HIMS261120C00027000", "bid": 8.9, "bid_size": 588.0, "ask": 9.5, "ask_size": 249.0, "iv": 0.8108, "open_interest": 109.0, "volume": 49.0, "delta": 0.7851, "gamma": 0.0214, "vega": 0.0495, "theta": -0.0219, "rho": 0.0437, "theo": 9.1761, "change": 1.255, "open": 8.37, "high": 9.33, "low": 8.37, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-21T15:48:44", "percent_change": 15.9365, "prev_day_close": 7.875}, {"option": "HIMS261120P00027000", "bid": 2.0, "bid_size": 103.0, "ask": 2.26, "ask_size": 301.0, "iv": 0.8173, "open_interest": 231.0, "volume": 16.0, "delta": -0.2172, "gamma": 0.0217, "vega": 0.0496, "theta": -0.0221, "rho": -0.0207, "theo": 2.0741, "change": -0.415, "open": 2.28, "high": 2.29, "low": 1.99, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-21T14:58:00", "percent_change": -17.1134, "prev_day_close": 2.42499995231628}, {"option": "HIMS261120C00028000", "bid": 7.55, "bid_size": 1422.0, "ask": 9.05, "ask_size": 602.0, "iv": 0.7583, "open_interest": 403.0, "volume": 31.0, "delta": 0.7577, "gamma": 0.0229, "vega": 0.0529, "theta": -0.0235, "rho": 0.0429, "theo": 8.5584, "change": 0.75, "open": 8.51, "high": 8.51, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T14:58:08", "percent_change": 9.93378, "prev_day_close": 7.54999995231628}, {"option": "HIMS261120P00028000", "bid": 2.11, "bid_size": 1251.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.7805, "open_interest": 327.0, "volume": 16.0, "delta": -0.2449, "gamma": 0.0231, "vega": 0.0531, "theta": -0.0237, "rho": -0.0234, "theo": 2.448, "change": -0.385, "open": 2.67, "high": 2.67, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-21T14:00:05", "percent_change": -13.5325, "prev_day_close": 2.84500002861023}, {"option": "HIMS261120C00029000", "bid": 7.65, "bid_size": 818.0, "ask": 8.1, "ask_size": 82.0, "iv": 0.7911, "open_interest": 222.0, "volume": 32.0, "delta": 0.7297, "gamma": 0.0242, "vega": 0.056, "theta": -0.0249, "rho": 0.042, "theo": 7.9775, "change": 1.01, "open": 7.2, "high": 7.97, "low": 7.2, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-08-21T15:56:55", "percent_change": 14.6377, "prev_day_close": 6.89999985694885}, {"option": "HIMS261120P00029000", "bid": 2.67, "bid_size": 556.0, "ask": 3.2, "ask_size": 1344.0, "iv": 0.8231, "open_interest": 702.0, "volume": 24.0, "delta": -0.2732, "gamma": 0.0244, "vega": 0.0562, "theta": -0.0252, "rho": -0.0261, "theo": 2.8586, "change": -0.39, "open": 3.0, "high": 3.15, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-21T12:09:06", "percent_change": -11.8182, "prev_day_close": 3.30000007152557}, {"option": "HIMS261120C00030000", "bid": 7.05, "bid_size": 949.0, "ask": 7.55, "ask_size": 74.0, "iv": 0.7891, "open_interest": 843.0, "volume": 60.0, "delta": 0.7013, "gamma": 0.0253, "vega": 0.0587, "theta": -0.0262, "rho": 0.0409, "theo": 7.4327, "change": 0.935, "open": 6.35, "high": 7.8, "low": 6.35, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-08-21T15:53:48", "percent_change": 14.4402, "prev_day_close": 6.47499990463257}, {"option": "HIMS261120P00030000", "bid": 3.2, "bid_size": 68.0, "ask": 3.6, "ask_size": 1051.0, "iv": 0.8277, "open_interest": 441.0, "volume": 57.0, "delta": -0.3019, "gamma": 0.0256, "vega": 0.0589, "theta": -0.0265, "rho": -0.0288, "theo": 3.3061, "change": -0.51, "open": 3.75, "high": 3.75, "low": 3.23, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-08-21T15:54:05", "percent_change": -13.4211, "prev_day_close": 3.80000007152557}, {"option": "HIMS261120C00031000", "bid": 6.55, "bid_size": 967.0, "ask": 7.3, "ask_size": 522.0, "iv": 0.8147, "open_interest": 150.0, "volume": 3.0, "delta": 0.6728, "gamma": 0.0262, "vega": 0.0611, "theta": -0.0274, "rho": 0.0398, "theo": 6.9229, "change": 1.03, "open": 6.35, "high": 6.93, "low": 6.35, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-08-21T15:40:29", "percent_change": 17.4576, "prev_day_close": 5.90000009536743}, {"option": "HIMS261120P00031000", "bid": 3.6, "bid_size": 290.0, "ask": 4.1, "ask_size": 1050.0, "iv": 0.8244, "open_interest": 147.0, "volume": 31.0, "delta": -0.3308, "gamma": 0.0265, "vega": 0.0612, "theta": -0.0277, "rho": -0.0315, "theo": 3.7885, "change": -0.43, "open": 4.34, "high": 4.34, "low": 3.87, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T15:26:00", "percent_change": -10.0, "prev_day_close": 4.29999995231628}, {"option": "HIMS261120C00032000", "bid": 6.25, "bid_size": 405.0, "ask": 6.55, "ask_size": 34.0, "iv": 0.8097, "open_interest": 1288.0, "volume": 26.0, "delta": 0.6444, "gamma": 0.0269, "vega": 0.063, "theta": -0.0284, "rho": 0.0385, "theo": 6.4467, "change": 1.05, "open": 5.51, "high": 6.6, "low": 5.51, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T15:47:32", "percent_change": 18.9189, "prev_day_close": 5.54999995231628}, {"option": "HIMS261120P00032000", "bid": 4.2, "bid_size": 49.0, "ask": 4.8, "ask_size": 1404.0, "iv": 0.848, "open_interest": 400.0, "volume": 46.0, "delta": -0.3596, "gamma": 0.0273, "vega": 0.0631, "theta": -0.0287, "rho": -0.0341, "theo": 4.3053, "change": -0.53, "open": 4.5, "high": 4.5, "low": 4.28, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-21T15:47:03", "percent_change": -10.9278, "prev_day_close": 4.85000014305115}, {"option": "HIMS261120C00033000", "bid": 5.65, "bid_size": 977.0, "ask": 6.15, "ask_size": 233.0, "iv": 0.8041, "open_interest": 394.0, "volume": 55.0, "delta": 0.6162, "gamma": 0.0275, "vega": 0.0646, "theta": -0.0292, "rho": 0.0372, "theo": 6.0029, "change": 1.115, "open": 5.17, "high": 6.34, "low": 5.17, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-21T12:49:58", "percent_change": 21.3397, "prev_day_close": 5.22499990463257}, {"option": "HIMS261120P00033000", "bid": 4.75, "bid_size": 57.0, "ask": 5.15, "ask_size": 564.0, "iv": 0.8348, "open_interest": 91.0, "volume": 51.0, "delta": -0.3881, "gamma": 0.0279, "vega": 0.0646, "theta": -0.0296, "rho": -0.0371, "theo": 4.8546, "change": -0.525, "open": 5.4, "high": 5.4, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T11:03:47", "percent_change": -9.50226, "prev_day_close": 5.52500009536743}, {"option": "HIMS261120C00034000", "bid": 5.3, "bid_size": 818.0, "ask": 5.7, "ask_size": 106.0, "iv": 0.8096, "open_interest": 388.0, "volume": 212.0, "delta": 0.5886, "gamma": 0.0279, "vega": 0.0658, "theta": -0.0298, "rho": 0.0359, "theo": 5.5894, "change": 0.975, "open": 4.73, "high": 5.9, "low": 4.73, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-21T15:51:34", "percent_change": 20.4189, "prev_day_close": 4.77499985694885}, {"option": "HIMS261120P00034000", "bid": 5.05, "bid_size": 680.0, "ask": 5.85, "ask_size": 635.0, "iv": 0.8255, "open_interest": 86.0, "volume": 1.0, "delta": -0.4161, "gamma": 0.0284, "vega": 0.0658, "theta": -0.0303, "rho": -0.0397, "theo": 5.4344, "change": -0.525, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T11:03:37", "percent_change": -8.57143, "prev_day_close": 6.125}, {"option": "HIMS261120C00035000", "bid": 5.0, "bid_size": 160.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.8181, "open_interest": 2305.0, "volume": 123.0, "delta": 0.5615, "gamma": 0.0282, "vega": 0.0666, "theta": -0.0303, "rho": 0.0345, "theo": 5.2049, "change": 0.67, "open": 4.06, "high": 5.62, "low": 4.06, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-21T15:54:09", "percent_change": 14.8889, "prev_day_close": 4.5}, {"option": "HIMS261120P00035000", "bid": 5.85, "bid_size": 133.0, "ask": 6.3, "ask_size": 144.0, "iv": 0.8309, "open_interest": 274.0, "volume": 14.0, "delta": -0.4436, "gamma": 0.0286, "vega": 0.0666, "theta": -0.0308, "rho": -0.042, "theo": 6.0444, "change": -0.7, "open": 6.6, "high": 6.6, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:11:14", "percent_change": -10.4478, "prev_day_close": 6.70000004768372}, {"option": "HIMS261120C00036000", "bid": 4.6, "bid_size": 399.0, "ask": 5.05, "ask_size": 88.0, "iv": 0.8261, "open_interest": 571.0, "volume": 25.0, "delta": 0.5351, "gamma": 0.0283, "vega": 0.0672, "theta": -0.0307, "rho": 0.0332, "theo": 4.8476, "change": 0.795, "open": 4.3, "high": 5.1, "low": 4.3, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-08-21T15:34:48", "percent_change": 19.5092, "prev_day_close": 4.07500004768372}, {"option": "HIMS261120P00036000", "bid": 6.5, "bid_size": 91.0, "ask": 6.95, "ask_size": 128.0, "iv": 0.836, "open_interest": 70.0, "volume": 6.0, "delta": -0.4704, "gamma": 0.0288, "vega": 0.0671, "theta": -0.0312, "rho": -0.0444, "theo": 6.6812, "change": -0.765, "open": 6.85, "high": 6.85, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-08-21T15:56:33", "percent_change": -10.2341, "prev_day_close": 7.47499990463257}, {"option": "HIMS261120C00037000", "bid": 4.3, "bid_size": 160.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.823, "open_interest": 163.0, "volume": 17.0, "delta": 0.5096, "gamma": 0.0283, "vega": 0.0674, "theta": -0.0309, "rho": 0.0319, "theo": 4.5156, "change": 0.6, "open": 4.2, "high": 4.45, "low": 4.2, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:15:02", "percent_change": 15.5844, "prev_day_close": 3.85000002384186}, {"option": "HIMS261120P00037000", "bid": 7.05, "bid_size": 598.0, "ask": 7.65, "ask_size": 420.0, "iv": 0.8336, "open_interest": 97.0, "volume": 6.0, "delta": -0.4964, "gamma": 0.0288, "vega": 0.0672, "theta": -0.0315, "rho": -0.0465, "theo": 7.3441, "change": -0.5, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-08-21T11:03:25", "percent_change": -6.21118, "prev_day_close": 8.04999995231628}, {"option": "HIMS261120C00038000", "bid": 3.85, "bid_size": 1152.0, "ask": 4.4, "ask_size": 95.0, "iv": 0.8238, "open_interest": 183.0, "volume": 7.0, "delta": 0.4849, "gamma": 0.0281, "vega": 0.0673, "theta": -0.031, "rho": 0.0305, "theo": 4.2077, "change": 0.41, "open": 3.85, "high": 4.3, "low": 3.85, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 11.2329, "prev_day_close": 3.65000009536743}, {"option": "HIMS261120P00038000", "bid": 7.85, "bid_size": 100.0, "ask": 8.3, "ask_size": 126.0, "iv": 0.8425, "open_interest": 73.0, "volume": 3.0, "delta": -0.5216, "gamma": 0.0287, "vega": 0.0671, "theta": -0.0316, "rho": -0.0489, "theo": 8.0316, "change": -0.975, "open": 8.25, "high": 8.25, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:56:33", "percent_change": -10.7438, "prev_day_close": 9.0750002861023}, {"option": "HIMS261120C00039000", "bid": 3.75, "bid_size": 91.0, "ask": 4.05, "ask_size": 76.0, "iv": 0.8361, "open_interest": 2148.0, "volume": 116.0, "delta": 0.4611, "gamma": 0.0279, "vega": 0.0671, "theta": -0.031, "rho": 0.0292, "theo": 3.9218, "change": 0.52, "open": 3.46, "high": 4.26, "low": 3.46, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T14:57:59", "percent_change": 15.5224, "prev_day_close": 3.35000002384186}, {"option": "HIMS261120P00039000", "bid": 8.55, "bid_size": 108.0, "ask": 9.0, "ask_size": 135.0, "iv": 0.8444, "open_interest": 51.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0285, "vega": 0.0667, "theta": -0.0316, "rho": -0.051, "theo": 8.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-08-19T12:59:11", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "HIMS261120C00040000", "bid": 3.45, "bid_size": 155.0, "ask": 3.75, "ask_size": 59.0, "iv": 0.8341, "open_interest": 1134.0, "volume": 147.0, "delta": 0.4382, "gamma": 0.0276, "vega": 0.0666, "theta": -0.0308, "rho": 0.0279, "theo": 3.6566, "change": 0.52, "open": 2.96, "high": 3.99, "low": 2.96, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 16.7742, "prev_day_close": 3.10000002384186}, {"option": "HIMS261120P00040000", "bid": 9.2, "bid_size": 403.0, "ask": 9.85, "ask_size": 305.0, "iv": 0.8506, "open_interest": 244.0, "volume": 26.0, "delta": -0.5692, "gamma": 0.0282, "vega": 0.0661, "theta": -0.0316, "rho": -0.0526, "theo": 9.4719, "change": -0.95, "open": 9.9, "high": 9.9, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-21T13:06:48", "percent_change": -9.2233, "prev_day_close": 10.3000001907349}, {"option": "HIMS261120C00041000", "bid": 3.25, "bid_size": 112.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.8404, "open_interest": 160.0, "volume": 93.0, "delta": 0.4163, "gamma": 0.0272, "vega": 0.0659, "theta": -0.0306, "rho": 0.0266, "theo": 3.4108, "change": 0.42, "open": 2.85, "high": 3.5, "low": 2.85, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:28:12", "percent_change": 14.841, "prev_day_close": 2.83000004291534}, {"option": "HIMS261120P00041000", "bid": 9.6, "bid_size": 588.0, "ask": 10.75, "ask_size": 443.0, "iv": 0.8385, "open_interest": 70.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0279, "vega": 0.0653, "theta": -0.0314, "rho": -0.0546, "theo": 10.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-08-19T13:28:49", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "HIMS261120C00042000", "bid": 2.81, "bid_size": 1223.0, "ask": 3.4, "ask_size": 359.0, "iv": 0.8371, "open_interest": 423.0, "volume": 19.0, "delta": 0.3954, "gamma": 0.0267, "vega": 0.065, "theta": -0.0303, "rho": 0.0254, "theo": 3.1826, "change": 0.535, "open": 2.64, "high": 3.19, "low": 2.64, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-08-21T15:30:47", "percent_change": 20.1507, "prev_day_close": 2.65499997138977}, {"option": "HIMS261120P00042000", "bid": 10.35, "bid_size": 573.0, "ask": 11.65, "ask_size": 505.0, "iv": 0.8504, "open_interest": 44.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0275, "vega": 0.0644, "theta": -0.0312, "rho": -0.056, "theo": 10.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-08-20T12:06:16", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HIMS261120C00043000", "bid": 2.81, "bid_size": 93.0, "ask": 3.3, "ask_size": 661.0, "iv": 0.8653, "open_interest": 112.0, "volume": 5.0, "delta": 0.3754, "gamma": 0.0262, "vega": 0.064, "theta": -0.03, "rho": 0.0243, "theo": 2.9709, "change": 0.365, "open": 2.61, "high": 3.0, "low": 2.61, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-21T11:55:37", "percent_change": 14.0115, "prev_day_close": 2.6049998998642}, {"option": "HIMS261120P00043000", "bid": 11.2, "bid_size": 483.0, "ask": 12.95, "ask_size": 609.0, "iv": 0.8991, "open_interest": 13.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.027, "vega": 0.0632, "theta": -0.0308, "rho": -0.0578, "theo": 11.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-08-20T12:15:33", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "HIMS261120C00044000", "bid": 2.56, "bid_size": 147.0, "ask": 2.95, "ask_size": 119.0, "iv": 0.8522, "open_interest": 87.0, "volume": 41.0, "delta": 0.3563, "gamma": 0.0257, "vega": 0.0629, "theta": -0.0296, "rho": 0.0231, "theo": 2.7747, "change": 0.235, "open": 2.52, "high": 2.7, "low": 2.52, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T13:49:14", "percent_change": 10.2396, "prev_day_close": 2.29500007629395}, {"option": "HIMS261120P00044000", "bid": 11.55, "bid_size": 625.0, "ask": 13.95, "ask_size": 617.0, "iv": 0.883, "open_interest": 32.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0265, "vega": 0.062, "theta": -0.0304, "rho": -0.0589, "theo": 12.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-08-20T12:15:33", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "HIMS261120C00045000", "bid": 2.47, "bid_size": 109.0, "ask": 2.66, "ask_size": 13.0, "iv": 0.8532, "open_interest": 932.0, "volume": 187.0, "delta": 0.3381, "gamma": 0.0251, "vega": 0.0617, "theta": -0.0291, "rho": 0.022, "theo": 2.5926, "change": 0.42, "open": 2.2, "high": 2.85, "low": 2.12, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T15:52:43", "percent_change": 19.7183, "prev_day_close": 2.12999993562698}, {"option": "HIMS261120P00045000", "bid": 12.75, "bid_size": 527.0, "ask": 13.8, "ask_size": 280.0, "iv": 0.8387, "open_interest": 44.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0259, "vega": 0.0607, "theta": -0.03, "rho": -0.0603, "theo": 13.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.73, "last_trade_time": "2026-08-17T10:42:38", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HIMS261120C00046000", "bid": 2.22, "bid_size": 267.0, "ask": 2.61, "ask_size": 312.0, "iv": 0.8601, "open_interest": 35.0, "volume": 11.0, "delta": 0.3208, "gamma": 0.0245, "vega": 0.0604, "theta": -0.0286, "rho": 0.021, "theo": 2.4235, "change": 0.45, "open": 2.38, "high": 2.46, "low": 2.38, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T15:48:18", "percent_change": 23.0769, "prev_day_close": 1.95000004768372}, {"option": "HIMS261120P00046000", "bid": 13.55, "bid_size": 525.0, "ask": 15.75, "ask_size": 577.0, "iv": 0.9325, "open_interest": 46.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0253, "vega": 0.0592, "theta": -0.0296, "rho": -0.0616, "theo": 14.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-11T15:15:44", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "HIMS261120C00047000", "bid": 1.61, "bid_size": 2069.0, "ask": 2.66, "ask_size": 738.0, "iv": 0.842, "open_interest": 2786.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0238, "vega": 0.059, "theta": -0.028, "rho": 0.02, "theo": 2.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T14:59:20", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "HIMS261120P00047000", "bid": 14.1, "bid_size": 536.0, "ask": 16.65, "ask_size": 566.0, "iv": 0.9176, "open_interest": 15.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0247, "vega": 0.0576, "theta": -0.029, "rho": -0.0618, "theo": 15.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T09:56:12", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "HIMS261120C00048000", "bid": 1.46, "bid_size": 359.0, "ask": 2.65, "ask_size": 131.0, "iv": 0.856, "open_interest": 31.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0232, "vega": 0.0576, "theta": -0.0274, "rho": 0.019, "theo": 2.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-18T11:04:00", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "HIMS261120P00048000", "bid": 15.1, "bid_size": 37.0, "ask": 17.0, "ask_size": 37.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0241, "vega": 0.056, "theta": -0.0285, "rho": -0.0628, "theo": 15.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "HIMS261120C00049000", "bid": 1.21, "bid_size": 1352.0, "ask": 2.36, "ask_size": 625.0, "iv": 0.8341, "open_interest": 38.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0225, "vega": 0.0562, "theta": -0.0268, "rho": 0.0181, "theo": 1.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-11T14:43:22", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "HIMS261120P00049000", "bid": 16.0, "bid_size": 490.0, "ask": 18.4, "ask_size": 560.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0235, "vega": 0.0545, "theta": -0.0279, "rho": -0.0634, "theo": 16.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "HIMS261120C00050000", "bid": 1.71, "bid_size": 152.0, "ask": 2.01, "ask_size": 76.0, "iv": 0.8733, "open_interest": 1915.0, "volume": 77.0, "delta": 0.26, "gamma": 0.0219, "vega": 0.0547, "theta": -0.0261, "rho": 0.0172, "theo": 1.8596, "change": 0.265, "open": 1.3, "high": 2.09, "low": 1.3, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-08-21T15:53:38", "percent_change": 16.8254, "prev_day_close": 1.57499998807907}, {"option": "HIMS261120P00050000", "bid": 17.05, "bid_size": 720.0, "ask": 18.2, "ask_size": 380.0, "iv": 0.8673, "open_interest": 144.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0229, "vega": 0.0528, "theta": -0.0273, "rho": -0.0643, "theo": 17.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-19T10:59:56", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "HIMS261120C00055000", "bid": 1.11, "bid_size": 1141.0, "ask": 1.5, "ask_size": 43.0, "iv": 0.877, "open_interest": 388.0, "volume": 51.0, "delta": 0.2001, "gamma": 0.0186, "vega": 0.0472, "theta": -0.0228, "rho": 0.0134, "theo": 1.3504, "change": 0.19, "open": 1.12, "high": 1.51, "low": 1.12, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-21T14:03:27", "percent_change": 15.5738, "prev_day_close": 1.22000002861023}, {"option": "HIMS261120P00055000", "bid": 21.5, "bid_size": 184.0, "ask": 23.1, "ask_size": 210.0, "iv": 0.9199, "open_interest": 6.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0198, "vega": 0.0444, "theta": -0.0243, "rho": -0.0645, "theo": 22.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-08-11T11:12:38", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "HIMS261218C00003000", "bid": 28.95, "bid_size": 7.0, "ask": 32.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0096, "theo": 30.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-07-21T12:00:27", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "HIMS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 3.9379, "open_interest": 50.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:32:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS261218C00005000", "bid": 26.8, "bid_size": 7.0, "ask": 30.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0005, "rho": 0.016, "theo": 28.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-04-17T15:45:10", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "HIMS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2045.0, "iv": 2.9315, "open_interest": 441.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T13:28:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HIMS261218C00008000", "bid": 24.65, "bid_size": 1.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.9091, "open_interest": 96.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0022, "theta": -0.001, "rho": 0.0254, "theo": 25.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-06-22T10:01:04", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "HIMS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 2462.0, "iv": 1.5946, "open_interest": 261.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0022, "theta": -0.001, "rho": -0.0005, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-07T12:10:22", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS261218C00010000", "bid": 22.6, "bid_size": 696.0, "ask": 25.25, "ask_size": 578.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.001, "vega": 0.0037, "theta": -0.0015, "rho": 0.0315, "theo": 23.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.67, "last_trade_time": "2026-07-28T15:46:38", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "HIMS261218P00010000", "bid": 0.02, "bid_size": 23.0, "ask": 0.29, "ask_size": 2793.0, "iv": 1.18, "open_interest": 1850.0, "volume": 0.0, "delta": -0.007, "gamma": 0.001, "vega": 0.0038, "theta": -0.0015, "rho": -0.0009, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T12:47:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HIMS261218C00013000", "bid": 19.4, "bid_size": 27.0, "ask": 22.9, "ask_size": 22.0, "iv": 0.9487, "open_interest": 23.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0023, "vega": 0.0078, "theta": -0.0028, "rho": 0.04, "theo": 21.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-07-01T10:38:04", "percent_change": 0.0, "prev_day_close": 19.5750007629395}, {"option": "HIMS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2965.0, "iv": 0.944, "open_interest": 1381.0, "volume": 3.0, "delta": -0.0161, "gamma": 0.0023, "vega": 0.0078, "theta": -0.0029, "rho": -0.002, "theo": 0.1159, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:22:03", "percent_change": -33.3333, "prev_day_close": 0.120000001974404}, {"option": "HIMS261218C00014000", "bid": 18.65, "bid_size": 129.0, "ask": 21.9, "ask_size": 110.0, "iv": 0.979, "open_interest": 35.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.003, "vega": 0.0097, "theta": -0.0035, "rho": 0.0426, "theo": 20.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-05-26T09:30:03", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "HIMS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2944.0, "iv": 0.9212, "open_interest": 442.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.003, "vega": 0.0098, "theta": -0.0035, "rho": -0.0026, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T15:36:52", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "HIMS261218C00015000", "bid": 18.2, "bid_size": 895.0, "ask": 19.9, "ask_size": 558.0, "iv": 0.6337, "open_interest": 229.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0037, "vega": 0.012, "theta": -0.0042, "rho": 0.045, "theo": 19.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-13T13:53:43", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HIMS261218P00015000", "bid": 0.04, "bid_size": 842.0, "ask": 0.41, "ask_size": 2982.0, "iv": 0.8776, "open_interest": 1412.0, "volume": 100.0, "delta": -0.0269, "gamma": 0.0038, "vega": 0.012, "theta": -0.0042, "rho": -0.0034, "theo": 0.1991, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T10:11:12", "percent_change": -13.6364, "prev_day_close": 0.220000006258488}, {"option": "HIMS261218C00016000", "bid": 16.8, "bid_size": 117.0, "ask": 20.05, "ask_size": 71.0, "iv": 0.9227, "open_interest": 8.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0046, "vega": 0.0147, "theta": -0.0051, "rho": 0.0472, "theo": 18.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T10:20:33", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "HIMS261218P00016000", "bid": 0.14, "bid_size": 418.0, "ask": 0.67, "ask_size": 2943.0, "iv": 0.93, "open_interest": 124.0, "volume": 5.0, "delta": -0.0343, "gamma": 0.0047, "vega": 0.0147, "theta": -0.0051, "rho": -0.0043, "theo": 0.2589, "change": -0.015, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:57:16", "percent_change": -5.66038, "prev_day_close": 0.265000008046627}, {"option": "HIMS261218C00017000", "bid": 16.6, "bid_size": 706.0, "ask": 19.1, "ask_size": 560.0, "iv": 1.0413, "open_interest": 123.0, "volume": 5.0, "delta": 0.9575, "gamma": 0.0057, "vega": 0.0177, "theta": -0.0061, "rho": 0.0492, "theo": 17.3821, "change": 1.425, "open": 16.2, "high": 17.3, "low": 16.2, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-21T11:47:05", "percent_change": 8.97638, "prev_day_close": 15.875}, {"option": "HIMS261218P00017000", "bid": 0.29, "bid_size": 1.0, "ask": 0.62, "ask_size": 2761.0, "iv": 0.8913, "open_interest": 662.0, "volume": 1.0, "delta": -0.0433, "gamma": 0.0058, "vega": 0.0178, "theta": -0.0061, "rho": -0.0055, "theo": 0.3345, "change": -0.03, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T10:18:09", "percent_change": -8.10811, "prev_day_close": 0.370000004768372}, {"option": "HIMS261218C00018000", "bid": 15.3, "bid_size": 104.0, "ask": 17.5, "ask_size": 73.0, "iv": 0.7717, "open_interest": 20.0, "volume": 1.0, "delta": 0.9468, "gamma": 0.0069, "vega": 0.0212, "theta": -0.0072, "rho": 0.051, "theo": 16.4903, "change": 0.03, "open": 15.03, "high": 15.03, "low": 15.03, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-08-21T09:37:36", "percent_change": 0.200003, "prev_day_close": 14.9999995231628}, {"option": "HIMS261218P00018000", "bid": 0.17, "bid_size": 952.0, "ask": 0.56, "ask_size": 846.0, "iv": 0.7858, "open_interest": 137.0, "volume": 0.0, "delta": -0.054, "gamma": 0.007, "vega": 0.0212, "theta": -0.0072, "rho": -0.0068, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T11:11:00", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "HIMS261218C00019000", "bid": 14.15, "bid_size": 115.0, "ask": 17.15, "ask_size": 94.0, "iv": 0.8209, "open_interest": 4.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0082, "vega": 0.0249, "theta": -0.0084, "rho": 0.0524, "theo": 15.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-18T12:24:07", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "HIMS261218P00019000", "bid": 0.27, "bid_size": 915.0, "ask": 0.75, "ask_size": 1279.0, "iv": 0.7947, "open_interest": 327.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0083, "vega": 0.025, "theta": -0.0084, "rho": -0.0084, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-20T10:58:15", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HIMS261218C00020000", "bid": 13.75, "bid_size": 981.0, "ask": 15.55, "ask_size": 567.0, "iv": 0.7572, "open_interest": 679.0, "volume": 1.0, "delta": 0.9201, "gamma": 0.0096, "vega": 0.0289, "theta": -0.0096, "rho": 0.0536, "theo": 14.7746, "change": 1.65, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-21T12:31:21", "percent_change": 12.2677, "prev_day_close": 13.4499998092651}, {"option": "HIMS261218P00020000", "bid": 0.65, "bid_size": 1.0, "ask": 0.76, "ask_size": 74.0, "iv": 0.8091, "open_interest": 2159.0, "volume": 74.0, "delta": -0.0809, "gamma": 0.0097, "vega": 0.029, "theta": -0.0097, "rho": -0.0103, "theo": 0.6857, "change": -0.105, "open": 0.76, "high": 0.81, "low": 0.65, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T14:45:11", "percent_change": -13.5484, "prev_day_close": 0.775000005960464}, {"option": "HIMS261218C00021000", "bid": 12.65, "bid_size": 125.0, "ask": 15.25, "ask_size": 100.0, "iv": 0.7957, "open_interest": 31.0, "volume": 1.0, "delta": 0.904, "gamma": 0.0111, "vega": 0.0331, "theta": -0.011, "rho": 0.0545, "theo": 13.9564, "change": 1.51, "open": 13.91, "high": 13.91, "low": 13.91, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-08-21T15:58:13", "percent_change": 12.1774, "prev_day_close": 12.4000000953674}, {"option": "HIMS261218P00021000", "bid": 0.61, "bid_size": 788.0, "ask": 1.11, "ask_size": 1142.0, "iv": 0.7994, "open_interest": 26.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0112, "vega": 0.0333, "theta": -0.0111, "rho": -0.0124, "theo": 0.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-19T15:31:57", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "HIMS261218C00022000", "bid": 11.8, "bid_size": 406.0, "ask": 14.0, "ask_size": 360.0, "iv": 0.7188, "open_interest": 49.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0126, "vega": 0.0374, "theta": -0.0124, "rho": 0.0551, "theo": 13.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-11T15:08:35", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "HIMS261218P00022000", "bid": 0.76, "bid_size": 1105.0, "ask": 1.28, "ask_size": 1542.0, "iv": 0.7855, "open_interest": 1013.0, "volume": 11.0, "delta": -0.1153, "gamma": 0.0127, "vega": 0.0376, "theta": -0.0125, "rho": -0.0147, "theo": 1.0524, "change": -0.065, "open": 1.1, "high": 1.17, "low": 1.09, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-21T13:59:16", "percent_change": -5.26316, "prev_day_close": 1.23500001430511}, {"option": "HIMS261218C00023000", "bid": 11.95, "bid_size": 824.0, "ask": 12.8, "ask_size": 550.0, "iv": 0.7833, "open_interest": 902.0, "volume": 3.0, "delta": 0.8664, "gamma": 0.0141, "vega": 0.0418, "theta": -0.0139, "rho": 0.0554, "theo": 12.4114, "change": 1.045, "open": 11.88, "high": 12.27, "low": 11.88, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-08-21T15:17:48", "percent_change": 9.30958, "prev_day_close": 11.2249999046326}, {"option": "HIMS261218P00023000", "bid": 0.92, "bid_size": 1302.0, "ask": 1.55, "ask_size": 1415.0, "iv": 0.7806, "open_interest": 1213.0, "volume": 2.0, "delta": -0.135, "gamma": 0.0142, "vega": 0.042, "theta": -0.014, "rho": -0.0172, "theo": 1.2829, "change": -0.11, "open": 1.35, "high": 1.35, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T12:06:32", "percent_change": -7.63889, "prev_day_close": 1.43999999761581}, {"option": "HIMS261218C00024000", "bid": 10.65, "bid_size": 854.0, "ask": 12.45, "ask_size": 525.0, "iv": 0.7605, "open_interest": 172.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0156, "vega": 0.0461, "theta": -0.0153, "rho": 0.0554, "theo": 11.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-08-18T12:18:21", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "HIMS261218P00024000", "bid": 1.17, "bid_size": 1055.0, "ask": 1.75, "ask_size": 815.0, "iv": 0.772, "open_interest": 96.0, "volume": 18.0, "delta": -0.1563, "gamma": 0.0157, "vega": 0.0463, "theta": -0.0154, "rho": -0.02, "theo": 1.547, "change": -0.1, "open": 1.69, "high": 1.69, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-21T10:26:47", "percent_change": -5.64972, "prev_day_close": 1.77000004053116}, {"option": "HIMS261218C00025000", "bid": 10.45, "bid_size": 919.0, "ask": 11.75, "ask_size": 714.0, "iv": 0.8107, "open_interest": 833.0, "volume": 10.0, "delta": 0.823, "gamma": 0.017, "vega": 0.0503, "theta": -0.0167, "rho": 0.0552, "theo": 10.9994, "change": 1.11, "open": 10.3, "high": 11.11, "low": 10.3, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-21T12:35:34", "percent_change": 11.1, "prev_day_close": 10.0}, {"option": "HIMS261218P00025000", "bid": 1.7, "bid_size": 191.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.7866, "open_interest": 2938.0, "volume": 21.0, "delta": -0.1789, "gamma": 0.0172, "vega": 0.0506, "theta": -0.0169, "rho": -0.0229, "theo": 1.8459, "change": -0.215, "open": 1.99, "high": 1.99, "low": 1.85, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-21T13:06:27", "percent_change": -10.3118, "prev_day_close": 2.08500003814697}, {"option": "HIMS261218C00026000", "bid": 9.55, "bid_size": 796.0, "ask": 10.75, "ask_size": 291.0, "iv": 0.7549, "open_interest": 121.0, "volume": 7.0, "delta": 0.7996, "gamma": 0.0183, "vega": 0.0543, "theta": -0.018, "rho": 0.0548, "theo": 10.3455, "change": -0.145, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-21T09:43:21", "percent_change": -1.55496, "prev_day_close": 9.32499980926514}, {"option": "HIMS261218P00026000", "bid": 1.85, "bid_size": 855.0, "ask": 2.53, "ask_size": 1098.0, "iv": 0.7931, "open_interest": 75.0, "volume": 4.0, "delta": -0.2026, "gamma": 0.0185, "vega": 0.0545, "theta": -0.0182, "rho": -0.026, "theo": 2.1799, "change": -0.18, "open": 2.36, "high": 2.36, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T11:18:28", "percent_change": -7.22892, "prev_day_close": 2.49000000953674}, {"option": "HIMS261218C00027000", "bid": 8.45, "bid_size": 750.0, "ask": 10.35, "ask_size": 467.0, "iv": 0.7355, "open_interest": 87.0, "volume": 2.0, "delta": 0.7753, "gamma": 0.0196, "vega": 0.058, "theta": -0.0193, "rho": 0.0541, "theo": 9.7263, "change": 0.165, "open": 8.99, "high": 8.99, "low": 8.99, "tick": "no_change", "last_trade_price": 8.99, "last_trade_time": "2026-08-21T11:03:06", "percent_change": 1.86969, "prev_day_close": 8.8250002861023}, {"option": "HIMS261218P00027000", "bid": 2.28, "bid_size": 712.0, "ask": 2.89, "ask_size": 1246.0, "iv": 0.7985, "open_interest": 312.0, "volume": 4.0, "delta": -0.2271, "gamma": 0.0198, "vega": 0.0583, "theta": -0.0196, "rho": -0.0291, "theo": 2.5491, "change": -0.325, "open": 2.75, "high": 2.75, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T12:19:59", "percent_change": -11.2263, "prev_day_close": 2.89499998092651}, {"option": "HIMS261218C00028000", "bid": 8.75, "bid_size": 761.0, "ask": 9.4, "ask_size": 102.0, "iv": 0.783, "open_interest": 286.0, "volume": 25.0, "delta": 0.7505, "gamma": 0.0207, "vega": 0.0614, "theta": -0.0205, "rho": 0.0532, "theo": 9.1418, "change": 1.155, "open": 8.61, "high": 9.08, "low": 8.61, "tick": "no_change", "last_trade_price": 9.08, "last_trade_time": "2026-08-21T14:36:33", "percent_change": 14.5741, "prev_day_close": 7.92500019073486}, {"option": "HIMS261218P00028000", "bid": 2.6, "bid_size": 921.0, "ask": 3.15, "ask_size": 98.0, "iv": 0.7812, "open_interest": 790.0, "volume": 56.0, "delta": -0.2522, "gamma": 0.0209, "vega": 0.0616, "theta": -0.0208, "rho": -0.0324, "theo": 2.9533, "change": -0.325, "open": 2.98, "high": 3.1, "low": 2.91, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:42:25", "percent_change": -9.92366, "prev_day_close": 3.27499997615814}, {"option": "HIMS261218C00029000", "bid": 8.0, "bid_size": 891.0, "ask": 9.2, "ask_size": 702.0, "iv": 0.7973, "open_interest": 113.0, "volume": 3.0, "delta": 0.7253, "gamma": 0.0216, "vega": 0.0645, "theta": -0.0216, "rho": 0.0522, "theo": 8.5909, "change": 0.605, "open": 8.0, "high": 8.33, "low": 7.8, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-08-21T11:48:22", "percent_change": 7.83171, "prev_day_close": 7.72500014305115}, {"option": "HIMS261218P00029000", "bid": 3.15, "bid_size": 664.0, "ask": 3.75, "ask_size": 1129.0, "iv": 0.805, "open_interest": 702.0, "volume": 25.0, "delta": -0.2777, "gamma": 0.022, "vega": 0.0647, "theta": -0.0219, "rho": -0.0358, "theo": 3.3914, "change": -0.27, "open": 3.63, "high": 3.63, "low": 3.47, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-08-21T11:39:10", "percent_change": -7.2, "prev_day_close": 3.75}, {"option": "HIMS261218C00030000", "bid": 7.8, "bid_size": 225.0, "ask": 8.3, "ask_size": 117.0, "iv": 0.7948, "open_interest": 4212.0, "volume": 45.0, "delta": 0.7, "gamma": 0.0225, "vega": 0.0673, "theta": -0.0226, "rho": 0.0511, "theo": 8.073, "change": 0.83, "open": 7.63, "high": 8.25, "low": 7.63, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-21T15:14:24", "percent_change": 11.5278, "prev_day_close": 7.20000004768372}, {"option": "HIMS261218P00030000", "bid": 3.75, "bid_size": 324.0, "ask": 4.05, "ask_size": 116.0, "iv": 0.8037, "open_interest": 1169.0, "volume": 8.0, "delta": -0.3034, "gamma": 0.0228, "vega": 0.0674, "theta": -0.0229, "rho": -0.0392, "theo": 3.8632, "change": -0.475, "open": 4.13, "high": 4.13, "low": 3.75, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T15:56:42", "percent_change": -10.9827, "prev_day_close": 4.32500004768372}, {"option": "HIMS261218C00031000", "bid": 7.05, "bid_size": 962.0, "ask": 8.15, "ask_size": 658.0, "iv": 0.8027, "open_interest": 164.0, "volume": 3.0, "delta": 0.6747, "gamma": 0.0232, "vega": 0.0696, "theta": -0.0235, "rho": 0.0499, "theo": 7.5865, "change": 0.055, "open": 6.72, "high": 6.78, "low": 6.72, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-08-21T10:28:30", "percent_change": 0.817845, "prev_day_close": 6.72499990463257}, {"option": "HIMS261218P00031000", "bid": 4.25, "bid_size": 105.0, "ask": 4.55, "ask_size": 145.0, "iv": 0.8056, "open_interest": 72.0, "volume": 9.0, "delta": -0.329, "gamma": 0.0236, "vega": 0.0698, "theta": -0.0238, "rho": -0.0424, "theo": 4.3663, "change": -0.375, "open": 4.68, "high": 4.68, "low": 4.4, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T11:35:51", "percent_change": -7.69231, "prev_day_close": 4.875}, {"option": "HIMS261218C00032000", "bid": 6.05, "bid_size": 1190.0, "ask": 7.35, "ask_size": 81.0, "iv": 0.7436, "open_interest": 181.0, "volume": 11.0, "delta": 0.6496, "gamma": 0.0238, "vega": 0.0716, "theta": -0.0242, "rho": 0.0486, "theo": 7.1303, "change": 0.94, "open": 6.2, "high": 7.1, "low": 6.2, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-08-21T15:42:59", "percent_change": 15.2846, "prev_day_close": 6.15000009536743}, {"option": "HIMS261218P00032000", "bid": 4.8, "bid_size": 17.0, "ask": 5.4, "ask_size": 1093.0, "iv": 0.8313, "open_interest": 55.0, "volume": 36.0, "delta": -0.3546, "gamma": 0.0242, "vega": 0.0718, "theta": -0.0246, "rho": -0.0456, "theo": 4.9007, "change": -0.45, "open": 5.5, "high": 5.5, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-21T15:12:01", "percent_change": -8.33333, "prev_day_close": 5.40000009536743}, {"option": "HIMS261218C00033000", "bid": 6.5, "bid_size": 107.0, "ask": 6.85, "ask_size": 109.0, "iv": 0.8026, "open_interest": 433.0, "volume": 92.0, "delta": 0.6248, "gamma": 0.0243, "vega": 0.0733, "theta": -0.0249, "rho": 0.0472, "theo": 6.7029, "change": 0.95, "open": 6.0, "high": 6.75, "low": 5.97, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:30:30", "percent_change": 16.5217, "prev_day_close": 5.75}, {"option": "HIMS261218P00033000", "bid": 5.35, "bid_size": 60.0, "ask": 5.95, "ask_size": 1000.0, "iv": 0.8318, "open_interest": 1209.0, "volume": 2.0, "delta": -0.3798, "gamma": 0.0247, "vega": 0.0734, "theta": -0.0253, "rho": -0.0489, "theo": 5.4639, "change": -0.1, "open": 6.25, "high": 6.25, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T10:20:41", "percent_change": -1.66667, "prev_day_close": 6.0}, {"option": "HIMS261218C00034000", "bid": 6.0, "bid_size": 588.0, "ask": 6.65, "ask_size": 811.0, "iv": 0.8124, "open_interest": 149.0, "volume": 44.0, "delta": 0.6005, "gamma": 0.0246, "vega": 0.0746, "theta": -0.0255, "rho": 0.0458, "theo": 6.3025, "change": 0.775, "open": 5.62, "high": 6.33, "low": 5.62, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T15:55:27", "percent_change": 14.4186, "prev_day_close": 5.375}, {"option": "HIMS261218P00034000", "bid": 5.8, "bid_size": 40.0, "ask": 6.45, "ask_size": 345.0, "iv": 0.8189, "open_interest": 37.0, "volume": 7.0, "delta": -0.4046, "gamma": 0.0251, "vega": 0.0747, "theta": -0.0259, "rho": -0.052, "theo": 6.0546, "change": -0.805, "open": 6.41, "high": 6.41, "low": 6.05, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-08-21T15:42:10", "percent_change": -11.6245, "prev_day_close": 6.92499995231628}, {"option": "HIMS261218C00035000", "bid": 5.7, "bid_size": 174.0, "ask": 6.05, "ask_size": 110.0, "iv": 0.8055, "open_interest": 1173.0, "volume": 26.0, "delta": 0.5766, "gamma": 0.0249, "vega": 0.0757, "theta": -0.0259, "rho": 0.0444, "theo": 5.9281, "change": 0.75, "open": 5.35, "high": 6.3, "low": 5.05, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T15:46:46", "percent_change": 14.7059, "prev_day_close": 5.09999990463257}, {"option": "HIMS261218P00035000", "bid": 6.55, "bid_size": 39.0, "ask": 6.85, "ask_size": 64.0, "iv": 0.8162, "open_interest": 2447.0, "volume": 14.0, "delta": -0.4288, "gamma": 0.0254, "vega": 0.0756, "theta": -0.0264, "rho": -0.0551, "theo": 6.6721, "change": -0.67, "open": 6.5, "high": 6.65, "low": 6.5, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-21T13:48:32", "percent_change": -9.17808, "prev_day_close": 7.29999995231628}, {"option": "HIMS261218C00036000", "bid": 5.35, "bid_size": 90.0, "ask": 5.85, "ask_size": 550.0, "iv": 0.8186, "open_interest": 234.0, "volume": 80.0, "delta": 0.5534, "gamma": 0.025, "vega": 0.0764, "theta": -0.0262, "rho": 0.0429, "theo": 5.5778, "change": 0.9, "open": 4.66, "high": 5.6, "low": 4.66, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:42:10", "percent_change": 19.1489, "prev_day_close": 4.69999980926514}, {"option": "HIMS261218P00036000", "bid": 7.05, "bid_size": 40.0, "ask": 7.6, "ask_size": 210.0, "iv": 0.8172, "open_interest": 157.0, "volume": 2.0, "delta": -0.4526, "gamma": 0.0256, "vega": 0.0763, "theta": -0.0268, "rho": -0.058, "theo": 7.3136, "change": -0.675, "open": 7.42, "high": 7.42, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T15:42:10", "percent_change": -8.51735, "prev_day_close": 7.92500019073486}, {"option": "HIMS261218C00037000", "bid": 5.0, "bid_size": 188.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.8123, "open_interest": 115.0, "volume": 12.0, "delta": 0.5308, "gamma": 0.0251, "vega": 0.0768, "theta": -0.0265, "rho": 0.0415, "theo": 5.2501, "change": 0.725, "open": 5.25, "high": 5.6, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:03:42", "percent_change": 16.2011, "prev_day_close": 4.47499990463257}, {"option": "HIMS261218P00037000", "bid": 7.8, "bid_size": 22.0, "ask": 8.4, "ask_size": 355.0, "iv": 0.8347, "open_interest": 92.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0256, "vega": 0.0767, "theta": -0.0271, "rho": -0.0608, "theo": 7.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-19T13:50:59", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HIMS261218C00038000", "bid": 4.65, "bid_size": 262.0, "ask": 5.25, "ask_size": 665.0, "iv": 0.8228, "open_interest": 585.0, "volume": 6.0, "delta": 0.509, "gamma": 0.025, "vega": 0.077, "theta": -0.0267, "rho": 0.04, "theo": 4.9439, "change": 0.72, "open": 4.95, "high": 5.15, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-21T15:42:10", "percent_change": 17.1429, "prev_day_close": 4.20000004768372}, {"option": "HIMS261218P00038000", "bid": 8.45, "bid_size": 18.0, "ask": 9.4, "ask_size": 729.0, "iv": 0.8558, "open_interest": 800.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0256, "vega": 0.0768, "theta": -0.0273, "rho": -0.0635, "theo": 8.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-20T10:17:28", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "HIMS261218C00039000", "bid": 4.4, "bid_size": 131.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.8177, "open_interest": 262.0, "volume": 34.0, "delta": 0.4878, "gamma": 0.0249, "vega": 0.077, "theta": -0.0268, "rho": 0.0386, "theo": 4.6576, "change": 0.605, "open": 4.5, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-21T15:59:13", "percent_change": 14.8466, "prev_day_close": 4.07500004768372}, {"option": "HIMS261218P00039000", "bid": 8.85, "bid_size": 414.0, "ask": 10.6, "ask_size": 620.0, "iv": 0.8712, "open_interest": 37.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0256, "vega": 0.0767, "theta": -0.0274, "rho": -0.0661, "theo": 9.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-08-19T13:42:35", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "HIMS261218C00040000", "bid": 4.1, "bid_size": 461.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.8102, "open_interest": 4985.0, "volume": 196.0, "delta": 0.4674, "gamma": 0.0248, "vega": 0.0768, "theta": -0.0268, "rho": 0.0372, "theo": 4.3897, "change": 0.5, "open": 3.65, "high": 4.7, "low": 3.5, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:19:26", "percent_change": 13.5135, "prev_day_close": 3.69999992847443}, {"option": "HIMS261218P00040000", "bid": 9.9, "bid_size": 61.0, "ask": 10.45, "ask_size": 498.0, "iv": 0.8385, "open_interest": 2743.0, "volume": 17.0, "delta": -0.5406, "gamma": 0.0254, "vega": 0.0763, "theta": -0.0275, "rho": -0.0684, "theo": 10.0978, "change": -0.975, "open": 10.25, "high": 10.25, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-21T13:06:48", "percent_change": -8.96552, "prev_day_close": 10.875}, {"option": "HIMS261218C00041000", "bid": 3.85, "bid_size": 363.0, "ask": 4.45, "ask_size": 699.0, "iv": 0.833, "open_interest": 319.0, "volume": 3.0, "delta": 0.4478, "gamma": 0.0245, "vega": 0.0764, "theta": -0.0267, "rho": 0.0358, "theo": 4.1392, "change": 0.925, "open": 4.18, "high": 4.25, "low": 4.18, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T13:23:46", "percent_change": 27.8195, "prev_day_close": 3.32500004768372}, {"option": "HIMS261218P00041000", "bid": 10.2, "bid_size": 518.0, "ask": 12.0, "ask_size": 638.0, "iv": 0.8656, "open_interest": 45.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0253, "vega": 0.0757, "theta": -0.0275, "rho": -0.0704, "theo": 10.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-08-20T11:32:11", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "HIMS261218C00042000", "bid": 3.2, "bid_size": 1504.0, "ask": 4.15, "ask_size": 551.0, "iv": 0.8042, "open_interest": 475.0, "volume": 46.0, "delta": 0.4289, "gamma": 0.0242, "vega": 0.0758, "theta": -0.0266, "rho": 0.0345, "theo": 3.905, "change": 0.62, "open": 3.5, "high": 3.87, "low": 3.5, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T15:30:10", "percent_change": 19.0769, "prev_day_close": 3.25}, {"option": "HIMS261218P00042000", "bid": 11.2, "bid_size": 550.0, "ask": 12.8, "ask_size": 787.0, "iv": 0.8874, "open_interest": 173.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.025, "vega": 0.0751, "theta": -0.0274, "rho": -0.073, "theo": 11.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "HIMS261218C00043000", "bid": 3.0, "bid_size": 1510.0, "ask": 4.3, "ask_size": 1162.0, "iv": 0.833, "open_interest": 122.0, "volume": 1.0, "delta": 0.4107, "gamma": 0.0239, "vega": 0.0751, "theta": -0.0264, "rho": 0.0332, "theo": 3.6858, "change": 0.75, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-08-21T13:16:41", "percent_change": 24.6711, "prev_day_close": 3.03999996185303}, {"option": "HIMS261218P00043000", "bid": 11.7, "bid_size": 484.0, "ask": 13.7, "ask_size": 578.0, "iv": 0.881, "open_interest": 3.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0247, "vega": 0.0742, "theta": -0.0273, "rho": -0.0749, "theo": 12.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-08-20T10:04:24", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "HIMS261218C00044000", "bid": 3.2, "bid_size": 492.0, "ask": 3.95, "ask_size": 580.0, "iv": 0.8535, "open_interest": 132.0, "volume": 7.0, "delta": 0.3933, "gamma": 0.0236, "vega": 0.0742, "theta": -0.0262, "rho": 0.032, "theo": 3.4805, "change": 0.495, "open": 3.1, "high": 3.37, "low": 3.1, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T15:09:10", "percent_change": 17.2174, "prev_day_close": 2.875}, {"option": "HIMS261218P00044000", "bid": 12.65, "bid_size": 384.0, "ask": 14.15, "ask_size": 585.0, "iv": 0.8724, "open_interest": 11.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0244, "vega": 0.0732, "theta": -0.0272, "rho": -0.0763, "theo": 13.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-08-11T14:23:10", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HIMS261218C00045000", "bid": 3.1, "bid_size": 79.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8317, "open_interest": 1018.0, "volume": 288.0, "delta": 0.3766, "gamma": 0.0232, "vega": 0.0732, "theta": -0.026, "rho": 0.0307, "theo": 3.2884, "change": 0.46, "open": 2.6, "high": 3.45, "low": 2.6, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T14:25:53", "percent_change": 16.7883, "prev_day_close": 2.74000000953674}, {"option": "HIMS261218P00045000", "bid": 13.4, "bid_size": 856.0, "ask": 14.6, "ask_size": 590.0, "iv": 0.8477, "open_interest": 531.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0241, "vega": 0.0721, "theta": -0.027, "rho": -0.0779, "theo": 13.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-08-20T09:36:36", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "HIMS261218C00046000", "bid": 2.93, "bid_size": 97.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.8407, "open_interest": 23.0, "volume": 155.0, "delta": 0.3607, "gamma": 0.0228, "vega": 0.0722, "theta": -0.0257, "rho": 0.0295, "theo": 3.1086, "change": 0.72, "open": 3.01, "high": 3.25, "low": 3.01, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T13:47:27", "percent_change": 28.4585, "prev_day_close": 2.52999997138977}, {"option": "HIMS261218P00046000", "bid": 14.15, "bid_size": 442.0, "ask": 16.1, "ask_size": 566.0, "iv": 0.8939, "open_interest": 4.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0237, "vega": 0.071, "theta": -0.0267, "rho": -0.08, "theo": 14.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.67, "last_trade_time": "2026-07-01T10:09:55", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "HIMS261218C00047000", "bid": 2.75, "bid_size": 100.0, "ask": 3.05, "ask_size": 100.0, "iv": 0.8441, "open_interest": 254.0, "volume": 34.0, "delta": 0.3454, "gamma": 0.0223, "vega": 0.0711, "theta": -0.0254, "rho": 0.0284, "theo": 2.94, "change": 0.37, "open": 2.43, "high": 2.72, "low": 2.43, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T10:53:04", "percent_change": 16.7421, "prev_day_close": 2.20999991893768}, {"option": "HIMS261218P00047000", "bid": 14.45, "bid_size": 944.0, "ask": 16.55, "ask_size": 719.0, "iv": 0.8329, "open_interest": 390.0, "volume": 4.0, "delta": -0.6668, "gamma": 0.0233, "vega": 0.0697, "theta": -0.0264, "rho": -0.0811, "theo": 15.6162, "change": -0.2, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-21T10:25:39", "percent_change": -1.19403, "prev_day_close": 16.7499995231628}, {"option": "HIMS261218C00048000", "bid": 2.5, "bid_size": 442.0, "ask": 3.0, "ask_size": 240.0, "iv": 0.848, "open_interest": 20.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0219, "vega": 0.0699, "theta": -0.025, "rho": 0.0273, "theo": 2.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-20T10:07:57", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "HIMS261218P00048000", "bid": 15.35, "bid_size": 523.0, "ask": 17.8, "ask_size": 568.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0229, "vega": 0.0683, "theta": -0.0262, "rho": -0.0821, "theo": 16.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "HIMS261218C00049000", "bid": 2.19, "bid_size": 800.0, "ask": 2.77, "ask_size": 35.0, "iv": 0.8328, "open_interest": 11.0, "volume": 10.0, "delta": 0.3168, "gamma": 0.0214, "vega": 0.0687, "theta": -0.0246, "rho": 0.0262, "theo": 2.6335, "change": 0.055, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-21T09:33:54", "percent_change": 2.79898, "prev_day_close": 1.96499997377396}, {"option": "HIMS261218P00049000", "bid": 16.6, "bid_size": 478.0, "ask": 18.05, "ask_size": 498.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0225, "vega": 0.0667, "theta": -0.0258, "rho": -0.0829, "theo": 17.3043, "change": 0.0, "open": 0.0, "high": 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": "HIMS261218C00050000", "bid": 2.28, "bid_size": 146.0, "ask": 2.51, "ask_size": 1.0, "iv": 0.8433, "open_interest": 2553.0, "volume": 46.0, "delta": 0.3034, "gamma": 0.021, "vega": 0.0674, "theta": -0.0242, "rho": 0.0252, "theo": 2.4944, "change": 0.375, "open": 2.15, "high": 2.55, "low": 2.12, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T15:28:48", "percent_change": 18.0723, "prev_day_close": 2.07500004768372}, {"option": "HIMS261218P00050000", "bid": 17.35, "bid_size": 836.0, "ask": 18.55, "ask_size": 250.0, "iv": 0.825, "open_interest": 397.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.022, "vega": 0.0653, "theta": -0.0255, "rho": -0.0843, "theo": 18.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-08-20T15:09:23", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "HIMS261218C00055000", "bid": 1.76, "bid_size": 191.0, "ask": 2.04, "ask_size": 116.0, "iv": 0.8688, "open_interest": 819.0, "volume": 260.0, "delta": 0.2452, "gamma": 0.0186, "vega": 0.0606, "theta": -0.0221, "rho": 0.0206, "theo": 1.9154, "change": 0.3, "open": 1.7, "high": 2.09, "low": 1.7, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 18.6335, "prev_day_close": 1.61000001430511}, {"option": "HIMS261218P00055000", "bid": 21.85, "bid_size": 800.0, "ask": 23.7, "ask_size": 725.0, "iv": 0.905, "open_interest": 1357.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0198, "vega": 0.0574, "theta": -0.0236, "rho": -0.0866, "theo": 22.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.19, "last_trade_time": "2026-08-06T12:45:36", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "HIMS261218C00060000", "bid": 1.2, "bid_size": 1155.0, "ask": 1.66, "ask_size": 128.0, "iv": 0.8724, "open_interest": 1968.0, "volume": 28.0, "delta": 0.199, "gamma": 0.0162, "vega": 0.0537, "theta": -0.0198, "rho": 0.0169, "theo": 1.4879, "change": 0.115, "open": 1.35, "high": 1.57, "low": 1.26, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T15:38:55", "percent_change": 9.38776, "prev_day_close": 1.22499996423721}, {"option": "HIMS261218P00060000", "bid": 26.3, "bid_size": 547.0, "ask": 27.65, "ask_size": 163.0, "iv": 0.8451, "open_interest": 131.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0177, "vega": 0.0491, "theta": -0.0216, "rho": -0.085, "theo": 27.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-23T11:28:23", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "HIMS261218C00065000", "bid": 0.75, "bid_size": 1453.0, "ask": 1.55, "ask_size": 907.0, "iv": 0.8903, "open_interest": 800.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0141, "vega": 0.0473, "theta": -0.0176, "rho": 0.0139, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-20T09:30:21", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "HIMS261218P00065000", "bid": 30.7, "bid_size": 148.0, "ask": 33.2, "ask_size": 179.0, "iv": 0.9187, "open_interest": 31.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0157, "vega": 0.0412, "theta": -0.0196, "rho": -0.08, "theo": 31.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-07-01T12:00:48", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "HIMS261218C00070000", "bid": 0.9, "bid_size": 1.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.9098, "open_interest": 652.0, "volume": 64.0, "delta": 0.1332, "gamma": 0.0122, "vega": 0.0414, "theta": -0.0155, "rho": 0.0115, "theo": 0.9267, "change": 0.185, "open": 0.84, "high": 1.0, "low": 0.84, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T14:01:08", "percent_change": 23.2704, "prev_day_close": 0.794999986886978}, {"option": "HIMS261218P00070000", "bid": 35.7, "bid_size": 145.0, "ask": 38.2, "ask_size": 177.0, "iv": 0.9904, "open_interest": 27.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.014, "vega": 0.0335, "theta": -0.0178, "rho": -0.0727, "theo": 36.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-07-15T13:05:28", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "HIMS261218C00075000", "bid": 0.5, "bid_size": 1053.0, "ask": 1.03, "ask_size": 671.0, "iv": 0.9197, "open_interest": 408.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0106, "vega": 0.0361, "theta": -0.0136, "rho": 0.0095, "theo": 0.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-19T14:09:33", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "HIMS261218P00075000", "bid": 40.35, "bid_size": 31.0, "ask": 43.0, "ask_size": 57.0, "iv": 0.9826, "open_interest": 1.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0126, "vega": 0.0265, "theta": -0.0163, "rho": -0.065, "theo": 41.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-08-17T11:24:37", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "HIMS261218C00080000", "bid": 0.37, "bid_size": 341.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.9331, "open_interest": 3432.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0091, "vega": 0.0315, "theta": -0.012, "rho": 0.0079, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-17T15:19:38", "percent_change": 0.0, "prev_day_close": 0.434999991208315}, {"option": "HIMS261218P00080000", "bid": 45.2, "bid_size": 30.0, "ask": 47.9, "ask_size": 38.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0113, "vega": 0.0198, "theta": -0.0152, "rho": -0.052, "theo": 46.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-03-31T11:23:23", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "HIMS261218C00085000", "bid": 0.3, "bid_size": 1224.0, "ask": 0.78, "ask_size": 1127.0, "iv": 0.9484, "open_interest": 194.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0079, "vega": 0.0275, "theta": -0.0105, "rho": 0.0066, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-19T14:53:05", "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "HIMS261218P00085000", "bid": 50.25, "bid_size": 31.0, "ask": 52.8, "ask_size": 46.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0096, "vega": 0.0138, "theta": -0.0141, "rho": -0.0391, "theo": 51.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.47, "last_trade_time": "2025-09-02T10:25:42", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "HIMS261218C00090000", "bid": 0.21, "bid_size": 1327.0, "ask": 0.72, "ask_size": 1221.0, "iv": 0.9632, "open_interest": 1026.0, "volume": 2.0, "delta": 0.0638, "gamma": 0.0068, "vega": 0.024, "theta": -0.0092, "rho": 0.0056, "theo": 0.399, "change": 0.02, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T12:00:40", "percent_change": 5.1282, "prev_day_close": 0.390000000596046}, {"option": "HIMS261218P00090000", "bid": 54.25, "bid_size": 31.0, "ask": 58.35, "ask_size": 12.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0075, "vega": 0.0087, "theta": -0.0118, "rho": -0.0231, "theo": 56.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-07-15T10:04:37", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "HIMS261218C00095000", "bid": 0.2, "bid_size": 1126.0, "ask": 0.68, "ask_size": 1299.0, "iv": 0.9925, "open_interest": 854.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0059, "vega": 0.021, "theta": -0.0081, "rho": 0.0047, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-19T14:43:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HIMS261218P00095000", "bid": 59.4, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0052, "vega": 0.0038, "theta": -0.0069, "rho": -0.0114, "theo": 61.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2025-09-02T09:49:35", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "HIMS261218C00100000", "bid": 0.05, "bid_size": 1480.0, "ask": 0.56, "ask_size": 1154.0, "iv": 0.9665, "open_interest": 3307.0, "volume": 25.0, "delta": 0.0455, "gamma": 0.0052, "vega": 0.0184, "theta": -0.0071, "rho": 0.004, "theo": 0.2731, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T13:49:13", "percent_change": 4.91804, "prev_day_close": 0.304999992251396}, {"option": "HIMS261218P00100000", "bid": 64.35, "bid_size": 8.0, "ask": 68.3, "ask_size": 8.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0031, "vega": 0.002, "theta": -0.0021, "rho": -0.0063, "theo": 66.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.86, "last_trade_time": "2026-06-17T12:22:31", "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "HIMS261218C00105000", "bid": 0.12, "bid_size": 1050.0, "ask": 0.4, "ask_size": 755.0, "iv": 0.9747, "open_interest": 1420.0, "volume": 19.0, "delta": 0.0387, "gamma": 0.0045, "vega": 0.0161, "theta": -0.0063, "rho": 0.0034, "theo": 0.228, "change": 0.05, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T12:26:05", "percent_change": 25.0, "prev_day_close": 0.199999992735684}, {"option": "HIMS261218P00105000", "bid": 69.35, "bid_size": 8.0, "ask": 73.3, "ask_size": 8.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0016, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 71.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-29T12:47:19", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "HIMS270115C00003000", "bid": 29.35, "bid_size": 7.0, "ask": 32.55, "ask_size": 818.0, "iv": 1.8923, "open_interest": 6691.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": 0.0118, "theo": 30.8806, "change": 1.945, "open": 31.52, "high": 31.52, "low": 31.52, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-08-21T12:37:25", "percent_change": 6.5765, "prev_day_close": 29.5749998092651}, {"option": "HIMS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 5.9601, "open_interest": 8795.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": -0.0002, "theo": 0.0104, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:36:05", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "HIMS270115C00005000", "bid": 27.5, "bid_size": 1.0, "ask": 30.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 1404.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0006, "rho": 0.0197, "theo": 28.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-19T12:03:08", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "HIMS270115P00005000", "bid": 0.01, "bid_size": 10.0, "ask": 0.11, "ask_size": 915.0, "iv": 1.4172, "open_interest": 4262.0, "volume": 14.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0006, "rho": -0.0004, "theo": 0.0195, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "HIMS270115C00008000", "bid": 24.25, "bid_size": 1034.0, "ask": 27.85, "ask_size": 7.0, "iv": 1.1421, "open_interest": 341.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0011, "rho": 0.0311, "theo": 26.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-08-06T12:49:41", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "HIMS270115P00008000", "bid": 0.01, "bid_size": 2.0, "ask": 0.28, "ask_size": 2786.0, "iv": 1.234, "open_interest": 8540.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0011, "rho": -0.0009, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:16:38", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "HIMS270115C00010000", "bid": 22.2, "bid_size": 920.0, "ask": 25.0, "ask_size": 852.0, "iv": 0.0, "open_interest": 821.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0017, "rho": 0.0384, "theo": 24.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-19T15:51:29", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "HIMS270115P00010000", "bid": 0.01, "bid_size": 42.0, "ask": 0.2, "ask_size": 2274.0, "iv": 0.9963, "open_interest": 4212.0, "volume": 129.0, "delta": -0.0096, "gamma": 0.0013, "vega": 0.0055, "theta": -0.0017, "rho": -0.0015, "theo": 0.0784, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:45:19", "percent_change": -47.3684, "prev_day_close": 0.09500000346452}, {"option": "HIMS270115C00013000", "bid": 20.55, "bid_size": 919.0, "ask": 21.8, "ask_size": 788.0, "iv": 0.8226, "open_interest": 401.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0027, "vega": 0.0108, "theta": -0.0031, "rho": 0.0485, "theo": 21.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.02, "last_trade_time": "2026-08-20T10:12:07", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "HIMS270115P00013000", "bid": 0.1, "bid_size": 2.0, "ask": 0.17, "ask_size": 110.0, "iv": 0.8316, "open_interest": 4184.0, "volume": 43.0, "delta": -0.021, "gamma": 0.0027, "vega": 0.0109, "theta": -0.0032, "rho": -0.0034, "theo": 0.173, "change": 0.005, "open": 0.12, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:04:43", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "HIMS270115C00014000", "bid": 18.75, "bid_size": 187.0, "ask": 21.25, "ask_size": 174.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0034, "vega": 0.0133, "theta": -0.0038, "rho": 0.0516, "theo": 20.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-13T14:02:03", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "HIMS270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 387.0, "iv": 0.7734, "open_interest": 133.0, "volume": 8.0, "delta": -0.0268, "gamma": 0.0034, "vega": 0.0133, "theta": -0.0038, "rho": -0.0043, "theo": 0.2232, "change": 0.055, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T11:54:44", "percent_change": 37.931, "prev_day_close": 0.144999995827675}, {"option": "HIMS270115C00015000", "bid": 18.9, "bid_size": 1075.0, "ask": 20.05, "ask_size": 842.0, "iv": 0.8948, "open_interest": 1758.0, "volume": 43.0, "delta": 0.9673, "gamma": 0.0042, "vega": 0.0161, "theta": -0.0045, "rho": 0.0543, "theo": 19.3696, "change": 1.405, "open": 18.65, "high": 19.69, "low": 18.65, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-21T13:43:50", "percent_change": 7.79473, "prev_day_close": 18.0250005722046}, {"option": "HIMS270115P00015000", "bid": 0.21, "bid_size": 258.0, "ask": 0.32, "ask_size": 635.0, "iv": 0.8198, "open_interest": 5546.0, "volume": 44.0, "delta": -0.0338, "gamma": 0.0042, "vega": 0.0162, "theta": -0.0045, "rho": -0.0054, "theo": 0.2867, "change": 0.01, "open": 0.27, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T13:13:50", "percent_change": 4.0, "prev_day_close": 0.250000007450581}, {"option": "HIMS270115C00016000", "bid": 16.95, "bid_size": 158.0, "ask": 19.65, "ask_size": 156.0, "iv": 0.7196, "open_interest": 11.0, "volume": 8.0, "delta": 0.9589, "gamma": 0.0051, "vega": 0.0193, "theta": -0.0053, "rho": 0.0569, "theo": 18.466, "change": 0.61, "open": 18.01, "high": 18.01, "low": 17.91, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-08-21T11:54:44", "percent_change": 3.50575, "prev_day_close": 17.3999996185303}, {"option": "HIMS270115P00016000", "bid": 0.32, "bid_size": 1.0, "ask": 0.42, "ask_size": 102.0, "iv": 0.8224, "open_interest": 152.0, "volume": 8.0, "delta": -0.0423, "gamma": 0.0051, "vega": 0.0194, "theta": -0.0053, "rho": -0.0068, "theo": 0.3657, "change": 0.01, "open": 0.36, "high": 0.46, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T11:54:44", "percent_change": 2.85714, "prev_day_close": 0.350000001490116}, {"option": "HIMS270115C00017000", "bid": 17.0, "bid_size": 1122.0, "ask": 18.05, "ask_size": 711.0, "iv": 0.7836, "open_interest": 1585.0, "volume": 40.0, "delta": 0.949, "gamma": 0.0061, "vega": 0.0229, "theta": -0.0062, "rho": 0.0591, "theo": 17.5808, "change": 1.705, "open": 16.99, "high": 17.99, "low": 16.99, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-08-21T13:13:50", "percent_change": 10.541, "prev_day_close": 16.1749997138977}, {"option": "HIMS270115P00017000", "bid": 0.25, "bid_size": 752.0, "ask": 0.82, "ask_size": 3097.0, "iv": 0.8395, "open_interest": 6107.0, "volume": 8.0, "delta": -0.0522, "gamma": 0.0062, "vega": 0.023, "theta": -0.0063, "rho": -0.0084, "theo": 0.4633, "change": 0.045, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:34:01", "percent_change": 11.1111, "prev_day_close": 0.405000001192093}, {"option": "HIMS270115C00018000", "bid": 15.3, "bid_size": 171.0, "ask": 17.95, "ask_size": 169.0, "iv": 0.7642, "open_interest": 35.0, "volume": 8.0, "delta": 0.9376, "gamma": 0.0072, "vega": 0.0268, "theta": -0.0072, "rho": 0.0611, "theo": 16.7166, "change": 0.825, "open": 16.35, "high": 16.41, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-08-21T11:54:44", "percent_change": 5.31401, "prev_day_close": 15.5249996185303}, {"option": "HIMS270115P00018000", "bid": 0.32, "bid_size": 906.0, "ask": 1.3, "ask_size": 2897.0, "iv": 0.8797, "open_interest": 417.0, "volume": 3.0, "delta": -0.0638, "gamma": 0.0073, "vega": 0.027, "theta": -0.0073, "rho": -0.0102, "theo": 0.582, "change": 0.015, "open": 0.58, "high": 0.59, "low": 0.58, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T11:41:02", "percent_change": 2.60869, "prev_day_close": 0.575000017881394}, {"option": "HIMS270115C00019000", "bid": 15.3, "bid_size": 114.0, "ask": 17.35, "ask_size": 167.0, "iv": 0.9259, "open_interest": 28.0, "volume": 2.0, "delta": 0.9244, "gamma": 0.0084, "vega": 0.031, "theta": -0.0083, "rho": 0.0627, "theo": 15.8763, "change": 1.2, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-08-21T13:16:42", "percent_change": 8.19113, "prev_day_close": 14.6500000953674}, {"option": "HIMS270115P00019000", "bid": 0.56, "bid_size": 631.0, "ask": 0.88, "ask_size": 1246.0, "iv": 0.7915, "open_interest": 305.0, "volume": 1.0, "delta": -0.0771, "gamma": 0.0085, "vega": 0.0311, "theta": -0.0083, "rho": -0.0124, "theo": 0.7249, "change": -0.025, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T10:00:20", "percent_change": -3.18471, "prev_day_close": 0.784999996423721}, {"option": "HIMS270115C00020000", "bid": 14.8, "bid_size": 134.0, "ask": 15.2, "ask_size": 74.0, "iv": 0.7698, "open_interest": 2735.0, "volume": 25.0, "delta": 0.9097, "gamma": 0.0097, "vega": 0.0353, "theta": -0.0094, "rho": 0.064, "theo": 15.0623, "change": 1.4, "open": 14.12, "high": 15.5, "low": 14.12, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T13:16:05", "percent_change": 10.1449, "prev_day_close": 13.8000001907349}, {"option": "HIMS270115P00020000", "bid": 0.85, "bid_size": 2.0, "ask": 1.12, "ask_size": 1763.0, "iv": 0.813, "open_interest": 4487.0, "volume": 29.0, "delta": -0.0919, "gamma": 0.0098, "vega": 0.0356, "theta": -0.0095, "rho": -0.0148, "theo": 0.8943, "change": -0.09, "open": 0.99, "high": 0.99, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T15:29:36", "percent_change": -9.27835, "prev_day_close": 0.969999998807907}, {"option": "HIMS270115C00021000", "bid": 12.8, "bid_size": 1059.0, "ask": 15.2, "ask_size": 837.0, "iv": 0.7105, "open_interest": 157.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.011, "vega": 0.0398, "theta": -0.0106, "rho": 0.0649, "theo": 14.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-20T13:36:04", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "HIMS270115P00021000", "bid": 0.86, "bid_size": 776.0, "ask": 1.4, "ask_size": 2286.0, "iv": 0.7933, "open_interest": 390.0, "volume": 4.0, "delta": -0.1084, "gamma": 0.0111, "vega": 0.04, "theta": -0.0107, "rho": -0.0174, "theo": 1.0926, "change": -0.115, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:09:09", "percent_change": -9.46502, "prev_day_close": 1.2150000333786}, {"option": "HIMS270115C00022000", "bid": 12.95, "bid_size": 1349.0, "ask": 13.75, "ask_size": 136.0, "iv": 0.7416, "open_interest": 1312.0, "volume": 2.0, "delta": 0.8756, "gamma": 0.0123, "vega": 0.0444, "theta": -0.0117, "rho": 0.0655, "theo": 13.5219, "change": 1.08, "open": 13.08, "high": 13.08, "low": 13.08, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-08-21T10:56:18", "percent_change": 9.0, "prev_day_close": 12.0}, {"option": "HIMS270115P00022000", "bid": 0.96, "bid_size": 1129.0, "ask": 1.54, "ask_size": 1668.0, "iv": 0.7651, "open_interest": 1289.0, "volume": 3.0, "delta": -0.1264, "gamma": 0.0124, "vega": 0.0447, "theta": -0.0119, "rho": -0.0204, "theo": 1.3215, "change": -0.175, "open": 1.47, "high": 1.47, "low": 1.34, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T14:50:29", "percent_change": -11.5512, "prev_day_close": 1.51499998569489}, {"option": "HIMS270115C00023000", "bid": 11.85, "bid_size": 1209.0, "ask": 13.55, "ask_size": 822.0, "iv": 0.7593, "open_interest": 251.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0136, "vega": 0.0489, "theta": -0.0129, "rho": 0.0659, "theo": 12.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-19T13:20:40", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "HIMS270115P00023000", "bid": 1.34, "bid_size": 1449.0, "ask": 1.94, "ask_size": 2249.0, "iv": 0.7914, "open_interest": 546.0, "volume": 11.0, "delta": -0.1457, "gamma": 0.0137, "vega": 0.0491, "theta": -0.0131, "rho": -0.0235, "theo": 1.5826, "change": -0.045, "open": 1.69, "high": 1.73, "low": 1.69, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T10:20:12", "percent_change": -2.53521, "prev_day_close": 1.77499997615814}, {"option": "HIMS270115C00024000", "bid": 10.75, "bid_size": 1127.0, "ask": 12.45, "ask_size": 455.0, "iv": 0.6801, "open_interest": 132.0, "volume": 2.0, "delta": 0.8363, "gamma": 0.0148, "vega": 0.0533, "theta": -0.0141, "rho": 0.0659, "theo": 12.1082, "change": 1.025, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-21T14:41:23", "percent_change": 9.38215, "prev_day_close": 10.9250001907349}, {"option": "HIMS270115P00024000", "bid": 1.66, "bid_size": 865.0, "ask": 1.94, "ask_size": 1.0, "iv": 0.7647, "open_interest": 647.0, "volume": 4.0, "delta": -0.1661, "gamma": 0.015, "vega": 0.0537, "theta": -0.0143, "rho": -0.0269, "theo": 1.8766, "change": -0.255, "open": 2.04, "high": 2.05, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T12:10:02", "percent_change": -11.8881, "prev_day_close": 2.14500004053116}, {"option": "HIMS270115C00025000", "bid": 11.15, "bid_size": 787.0, "ask": 11.65, "ask_size": 197.0, "iv": 0.7704, "open_interest": 3427.0, "volume": 56.0, "delta": 0.8151, "gamma": 0.016, "vega": 0.0576, "theta": -0.0152, "rho": 0.0656, "theo": 11.4509, "change": 1.07, "open": 10.3, "high": 11.7, "low": 10.3, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-08-21T15:58:00", "percent_change": 10.3883, "prev_day_close": 10.3000001907349}, {"option": "HIMS270115P00025000", "bid": 2.1, "bid_size": 123.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7741, "open_interest": 8954.0, "volume": 28.0, "delta": -0.1876, "gamma": 0.0162, "vega": 0.0578, "theta": -0.0154, "rho": -0.0304, "theo": 2.2044, "change": -0.445, "open": 2.38, "high": 2.42, "low": 2.17, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:34:55", "percent_change": -16.8242, "prev_day_close": 2.64499998092651}, {"option": "HIMS270115C00026000", "bid": 10.45, "bid_size": 935.0, "ask": 11.15, "ask_size": 465.0, "iv": 0.7756, "open_interest": 137.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0171, "vega": 0.0616, "theta": -0.0163, "rho": 0.0651, "theo": 10.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-20T15:27:25", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "HIMS270115P00026000", "bid": 2.34, "bid_size": 614.0, "ask": 2.9, "ask_size": 1517.0, "iv": 0.7888, "open_interest": 160.0, "volume": 99.0, "delta": -0.2098, "gamma": 0.0173, "vega": 0.0619, "theta": -0.0166, "rho": -0.0341, "theo": 2.5653, "change": -0.5, "open": 2.78, "high": 2.78, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T13:57:42", "percent_change": -17.6056, "prev_day_close": 2.8400000333786}, {"option": "HIMS270115C00027000", "bid": 9.85, "bid_size": 965.0, "ask": 10.45, "ask_size": 262.0, "iv": 0.7682, "open_interest": 1232.0, "volume": 13.0, "delta": 0.7707, "gamma": 0.0181, "vega": 0.0653, "theta": -0.0174, "rho": 0.0644, "theo": 10.2352, "change": 1.16, "open": 10.3, "high": 10.33, "low": 10.0, "tick": "no_change", "last_trade_price": 10.21, "last_trade_time": "2026-08-21T15:51:54", "percent_change": 12.8177, "prev_day_close": 9.05000019073486}, {"option": "HIMS270115P00027000", "bid": 2.8, "bid_size": 435.0, "ask": 3.35, "ask_size": 1647.0, "iv": 0.7987, "open_interest": 1637.0, "volume": 20.0, "delta": -0.2326, "gamma": 0.0183, "vega": 0.0656, "theta": -0.0176, "rho": -0.0379, "theo": 2.9601, "change": -0.295, "open": 3.2, "high": 3.45, "low": 2.89, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-21T13:03:34", "percent_change": -9.00763, "prev_day_close": 3.27499997615814}, {"option": "HIMS270115C00028000", "bid": 8.25, "bid_size": 1665.0, "ask": 10.4, "ask_size": 767.0, "iv": 0.7316, "open_interest": 380.0, "volume": 4.0, "delta": 0.7479, "gamma": 0.019, "vega": 0.0687, "theta": -0.0183, "rho": 0.0636, "theo": 9.676, "change": 0.755, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-21T11:17:15", "percent_change": 8.8563, "prev_day_close": 8.52500009536743}, {"option": "HIMS270115P00028000", "bid": 3.1, "bid_size": 716.0, "ask": 3.75, "ask_size": 1603.0, "iv": 0.7884, "open_interest": 418.0, "volume": 16.0, "delta": -0.2558, "gamma": 0.0193, "vega": 0.069, "theta": -0.0186, "rho": -0.0417, "theo": 3.3868, "change": -0.375, "open": 3.69, "high": 3.69, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T12:35:08", "percent_change": -9.93377, "prev_day_close": 3.77499997615814}, {"option": "HIMS270115C00029000", "bid": 8.65, "bid_size": 1279.0, "ask": 9.8, "ask_size": 867.0, "iv": 0.7956, "open_interest": 373.0, "volume": 9.0, "delta": 0.7249, "gamma": 0.0198, "vega": 0.0718, "theta": -0.0192, "rho": 0.0625, "theo": 9.1479, "change": 1.085, "open": 8.75, "high": 9.26, "low": 8.74, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-08-21T13:01:22", "percent_change": 13.3538, "prev_day_close": 8.12500023841858}, {"option": "HIMS270115P00029000", "bid": 3.4, "bid_size": 976.0, "ask": 4.35, "ask_size": 1648.0, "iv": 0.789, "open_interest": 121.0, "volume": 4.0, "delta": -0.2792, "gamma": 0.0201, "vega": 0.0721, "theta": -0.0195, "rho": -0.0455, "theo": 3.8458, "change": -0.37, "open": 4.12, "high": 4.12, "low": 3.88, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-08-21T11:56:06", "percent_change": -8.70588, "prev_day_close": 4.25}, {"option": "HIMS270115C00030000", "bid": 7.85, "bid_size": 1531.0, "ask": 8.9, "ask_size": 409.0, "iv": 0.7503, "open_interest": 5466.0, "volume": 193.0, "delta": 0.7018, "gamma": 0.0205, "vega": 0.0746, "theta": -0.02, "rho": 0.0613, "theo": 8.6501, "change": 0.95, "open": 7.83, "high": 9.07, "low": 7.55, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T15:54:57", "percent_change": 12.4183, "prev_day_close": 7.64999985694885}, {"option": "HIMS270115P00030000", "bid": 4.25, "bid_size": 3.0, "ask": 4.6, "ask_size": 1192.0, "iv": 0.7992, "open_interest": 3587.0, "volume": 109.0, "delta": -0.3026, "gamma": 0.0209, "vega": 0.0748, "theta": -0.0204, "rho": -0.0493, "theo": 4.3349, "change": -0.375, "open": 4.64, "high": 4.65, "low": 4.05, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -7.8534, "prev_day_close": 4.77499985694885}, {"option": "HIMS270115C00031000", "bid": 7.75, "bid_size": 1098.0, "ask": 8.65, "ask_size": 694.0, "iv": 0.7921, "open_interest": 178.0, "volume": 9.0, "delta": 0.6788, "gamma": 0.0211, "vega": 0.077, "theta": -0.0208, "rho": 0.0601, "theo": 8.1811, "change": 1.28, "open": 7.3, "high": 8.33, "low": 7.3, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-08-21T12:53:24", "percent_change": 18.156, "prev_day_close": 7.04999995231628}, {"option": "HIMS270115P00031000", "bid": 4.55, "bid_size": 848.0, "ask": 5.25, "ask_size": 974.0, "iv": 0.7957, "open_interest": 587.0, "volume": 6.0, "delta": -0.326, "gamma": 0.0215, "vega": 0.0773, "theta": -0.0211, "rho": -0.0532, "theo": 4.8533, "change": -0.45, "open": 5.27, "high": 5.27, "low": 4.88, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:35:43", "percent_change": -8.41121, "prev_day_close": 5.34999990463257}, {"option": "HIMS270115C00032000", "bid": 6.6, "bid_size": 1622.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.7274, "open_interest": 1009.0, "volume": 15.0, "delta": 0.6561, "gamma": 0.0216, "vega": 0.0791, "theta": -0.0214, "rho": 0.0587, "theo": 7.7397, "change": 1.2, "open": 6.6, "high": 7.95, "low": 6.6, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-21T12:56:56", "percent_change": 17.7778, "prev_day_close": 6.75}, {"option": "HIMS270115P00032000", "bid": 4.95, "bid_size": 1048.0, "ask": 5.85, "ask_size": 1286.0, "iv": 0.7923, "open_interest": 721.0, "volume": 4.0, "delta": -0.3492, "gamma": 0.022, "vega": 0.0793, "theta": -0.0218, "rho": -0.057, "theo": 5.4004, "change": -0.375, "open": 5.65, "high": 5.65, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T14:27:01", "percent_change": -6.38298, "prev_day_close": 5.875}, {"option": "HIMS270115C00033000", "bid": 6.9, "bid_size": 1140.0, "ask": 7.55, "ask_size": 382.0, "iv": 0.7828, "open_interest": 592.0, "volume": 21.0, "delta": 0.6337, "gamma": 0.022, "vega": 0.0809, "theta": -0.0219, "rho": 0.0573, "theo": 7.3246, "change": 0.77, "open": 6.5, "high": 7.4, "low": 6.27, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-21T15:35:43", "percent_change": 11.938, "prev_day_close": 6.45000004768372}, {"option": "HIMS270115P00033000", "bid": 5.45, "bid_size": 653.0, "ask": 6.5, "ask_size": 832.0, "iv": 0.7953, "open_interest": 63.0, "volume": 6.0, "delta": -0.3721, "gamma": 0.0225, "vega": 0.081, "theta": -0.0224, "rho": -0.0606, "theo": 5.9735, "change": -0.45, "open": 6.45, "high": 6.45, "low": 5.95, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:35:43", "percent_change": -6.97674, "prev_day_close": 6.45000004768372}, {"option": "HIMS270115C00034000", "bid": 6.5, "bid_size": 1151.0, "ask": 7.35, "ask_size": 834.0, "iv": 0.7968, "open_interest": 378.0, "volume": 75.0, "delta": 0.6116, "gamma": 0.0223, "vega": 0.0824, "theta": -0.0224, "rho": 0.0558, "theo": 6.9341, "change": 1.17, "open": 6.35, "high": 7.17, "low": 6.35, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-08-21T12:59:20", "percent_change": 19.5, "prev_day_close": 6.0}, {"option": "HIMS270115P00034000", "bid": 5.95, "bid_size": 1160.0, "ask": 7.3, "ask_size": 1200.0, "iv": 0.8044, "open_interest": 123.0, "volume": 25.0, "delta": -0.3946, "gamma": 0.0228, "vega": 0.0824, "theta": -0.0229, "rho": -0.0644, "theo": 6.572, "change": -0.295, "open": 6.77, "high": 6.78, "low": 6.68, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-08-21T15:51:49", "percent_change": -4.16961, "prev_day_close": 7.07500004768372}, {"option": "HIMS270115C00035000", "bid": 6.2, "bid_size": 925.0, "ask": 6.7, "ask_size": 174.0, "iv": 0.7869, "open_interest": 8853.0, "volume": 232.0, "delta": 0.5901, "gamma": 0.0226, "vega": 0.0835, "theta": -0.0228, "rho": 0.0543, "theo": 6.5672, "change": 0.65, "open": 5.5, "high": 6.89, "low": 5.45, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-21T15:59:21", "percent_change": 11.4035, "prev_day_close": 5.70000004768372}, {"option": "HIMS270115P00035000", "bid": 6.6, "bid_size": 1293.0, "ask": 7.6, "ask_size": 622.0, "iv": 0.7895, "open_interest": 3085.0, "volume": 7.0, "delta": -0.4167, "gamma": 0.0231, "vega": 0.0836, "theta": -0.0234, "rho": -0.0678, "theo": 7.195, "change": -0.56, "open": 7.22, "high": 7.22, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-21T15:43:57", "percent_change": -7.22581, "prev_day_close": 7.75000023841858}, {"option": "HIMS270115C00036000", "bid": 5.8, "bid_size": 1109.0, "ask": 6.6, "ask_size": 776.0, "iv": 0.8012, "open_interest": 246.0, "volume": 26.0, "delta": 0.569, "gamma": 0.0227, "vega": 0.0844, "theta": -0.0232, "rho": 0.0528, "theo": 6.2224, "change": 0.925, "open": 4.35, "high": 6.2, "low": 4.35, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T15:51:49", "percent_change": 17.5355, "prev_day_close": 5.27500009536743}, {"option": "HIMS270115P00036000", "bid": 7.3, "bid_size": 719.0, "ask": 8.3, "ask_size": 558.0, "iv": 0.7991, "open_interest": 45.0, "volume": 24.0, "delta": -0.4383, "gamma": 0.0233, "vega": 0.0844, "theta": -0.0238, "rho": -0.0711, "theo": 7.8398, "change": -0.465, "open": 7.94, "high": 7.98, "low": 7.94, "tick": "no_change", "last_trade_price": 7.96, "last_trade_time": "2026-08-21T15:51:49", "percent_change": -5.51929, "prev_day_close": 8.42499995231628}, {"option": "HIMS270115C00037000", "bid": 5.45, "bid_size": 1205.0, "ask": 6.45, "ask_size": 1070.0, "iv": 0.8129, "open_interest": 1002.0, "volume": 21.0, "delta": 0.5485, "gamma": 0.0228, "vega": 0.0851, "theta": -0.0234, "rho": 0.0513, "theo": 5.8982, "change": 0.375, "open": 4.95, "high": 5.45, "low": 4.95, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T11:27:05", "percent_change": 7.38916, "prev_day_close": 5.07500004768372}, {"option": "HIMS270115P00037000", "bid": 8.1, "bid_size": 688.0, "ask": 9.3, "ask_size": 1218.0, "iv": 0.8297, "open_interest": 803.0, "volume": 13.0, "delta": -0.4593, "gamma": 0.0234, "vega": 0.0849, "theta": -0.024, "rho": -0.0745, "theo": 8.506, "change": -0.805, "open": 8.68, "high": 8.7, "low": 8.37, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-08-21T15:35:02", "percent_change": -8.77384, "prev_day_close": 9.17500019073486}, {"option": "HIMS270115C00038000", "bid": 4.65, "bid_size": 2055.0, "ask": 5.95, "ask_size": 802.0, "iv": 0.7755, "open_interest": 5167.0, "volume": 31.0, "delta": 0.5286, "gamma": 0.0228, "vega": 0.0854, "theta": -0.0236, "rho": 0.0498, "theo": 5.5934, "change": 0.825, "open": 5.0, "high": 5.6, "low": 5.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-21T15:51:49", "percent_change": 17.4603, "prev_day_close": 4.72499990463257}, {"option": "HIMS270115P00038000", "bid": 8.7, "bid_size": 443.0, "ask": 10.25, "ask_size": 735.0, "iv": 0.843, "open_interest": 55.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0235, "vega": 0.0852, "theta": -0.0243, "rho": -0.0775, "theo": 9.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-14T11:09:06", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "HIMS270115C00039000", "bid": 4.8, "bid_size": 1486.0, "ask": 5.75, "ask_size": 978.0, "iv": 0.8091, "open_interest": 188.0, "volume": 6.0, "delta": 0.5094, "gamma": 0.0228, "vega": 0.0856, "theta": -0.0237, "rho": 0.0482, "theo": 5.3071, "change": 0.75, "open": 4.9, "high": 5.3, "low": 4.9, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T12:56:55", "percent_change": 16.4835, "prev_day_close": 4.54999995231628}, {"option": "HIMS270115P00039000", "bid": 9.25, "bid_size": 517.0, "ask": 10.85, "ask_size": 713.0, "iv": 0.8307, "open_interest": 25.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0235, "vega": 0.0853, "theta": -0.0245, "rho": -0.0806, "theo": 9.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-10T12:01:11", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "HIMS270115C00040000", "bid": 4.85, "bid_size": 2.0, "ask": 5.05, "ask_size": 1.0, "iv": 0.8056, "open_interest": 10586.0, "volume": 849.0, "delta": 0.4907, "gamma": 0.0227, "vega": 0.0856, "theta": -0.0238, "rho": 0.0468, "theo": 5.0378, "change": 0.775, "open": 4.1, "high": 5.35, "low": 4.1, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 18.1287, "prev_day_close": 4.27499985694885}, {"option": "HIMS270115P00040000", "bid": 10.1, "bid_size": 1048.0, "ask": 11.1, "ask_size": 750.0, "iv": 0.8135, "open_interest": 5217.0, "volume": 3.0, "delta": -0.5188, "gamma": 0.0234, "vega": 0.0851, "theta": -0.0246, "rho": -0.0835, "theo": 10.6199, "change": -0.535, "open": 11.15, "high": 11.15, "low": 10.79, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-08-21T10:47:57", "percent_change": -4.72406, "prev_day_close": 11.3250002861023}, {"option": "HIMS270115C00041000", "bid": 4.35, "bid_size": 1531.0, "ask": 6.0, "ask_size": 1300.0, "iv": 0.8645, "open_interest": 576.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0226, "vega": 0.0854, "theta": -0.0238, "rho": 0.0453, "theo": 4.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-19T10:47:13", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "HIMS270115P00041000", "bid": 10.8, "bid_size": 443.0, "ask": 12.45, "ask_size": 725.0, "iv": 0.8502, "open_interest": 30.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0234, "vega": 0.0848, "theta": -0.0247, "rho": -0.0864, "theo": 11.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-07-22T10:23:03", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "HIMS270115C00042000", "bid": 3.95, "bid_size": 1320.0, "ask": 4.75, "ask_size": 480.0, "iv": 0.7986, "open_interest": 3178.0, "volume": 3.0, "delta": 0.4553, "gamma": 0.0224, "vega": 0.0851, "theta": -0.0238, "rho": 0.0439, "theo": 4.546, "change": 0.85, "open": 4.41, "high": 4.65, "low": 4.41, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T13:08:21", "percent_change": 22.3684, "prev_day_close": 3.80000007152557}, {"option": "HIMS270115P00042000", "bid": 11.65, "bid_size": 603.0, "ask": 12.35, "ask_size": 244.0, "iv": 0.8082, "open_interest": 736.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0232, "vega": 0.0843, "theta": -0.0247, "rho": -0.0887, "theo": 12.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-08-20T13:01:28", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "HIMS270115C00043000", "bid": 3.6, "bid_size": 1518.0, "ask": 5.15, "ask_size": 1277.0, "iv": 0.8309, "open_interest": 166.0, "volume": 1.0, "delta": 0.4385, "gamma": 0.0222, "vega": 0.0846, "theta": -0.0238, "rho": 0.0424, "theo": 4.3218, "change": 0.075, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T09:57:30", "percent_change": 2.04082, "prev_day_close": 3.67499995231628}, {"option": "HIMS270115P00043000", "bid": 12.35, "bid_size": 460.0, "ask": 14.2, "ask_size": 844.0, "iv": 0.8714, "open_interest": 67.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.023, "vega": 0.0837, "theta": -0.0247, "rho": -0.0909, "theo": 12.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-19T15:11:38", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HIMS270115C00044000", "bid": 3.5, "bid_size": 1383.0, "ask": 4.45, "ask_size": 882.0, "iv": 0.8113, "open_interest": 673.0, "volume": 8.0, "delta": 0.4224, "gamma": 0.0219, "vega": 0.084, "theta": -0.0237, "rho": 0.0411, "theo": 4.1106, "change": 0.705, "open": 3.4, "high": 4.23, "low": 3.4, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-21T13:10:51", "percent_change": 20.0, "prev_day_close": 3.52499997615814}, {"option": "HIMS270115P00044000", "bid": 13.0, "bid_size": 520.0, "ask": 15.0, "ask_size": 678.0, "iv": 0.8678, "open_interest": 21.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0228, "vega": 0.0829, "theta": -0.0246, "rho": -0.0933, "theo": 13.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-07-10T13:54:25", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HIMS270115C00045000", "bid": 3.7, "bid_size": 2.0, "ask": 4.2, "ask_size": 842.0, "iv": 0.835, "open_interest": 3003.0, "volume": 112.0, "delta": 0.4068, "gamma": 0.0217, "vega": 0.0833, "theta": -0.0235, "rho": 0.0398, "theo": 3.9115, "change": 0.575, "open": 3.42, "high": 4.17, "low": 3.42, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T15:39:38", "percent_change": 17.5572, "prev_day_close": 3.27500009536743}, {"option": "HIMS270115P00045000", "bid": 13.9, "bid_size": 831.0, "ask": 15.2, "ask_size": 965.0, "iv": 0.8414, "open_interest": 394.0, "volume": 3.0, "delta": -0.6059, "gamma": 0.0226, "vega": 0.082, "theta": -0.0246, "rho": -0.0954, "theo": 14.4597, "change": -0.575, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T11:12:10", "percent_change": -3.69181, "prev_day_close": 15.5749998092651}, {"option": "HIMS270115C00046000", "bid": 3.25, "bid_size": 1124.0, "ask": 4.25, "ask_size": 1170.0, "iv": 0.8363, "open_interest": 30.0, "volume": 170.0, "delta": 0.3918, "gamma": 0.0214, "vega": 0.0824, "theta": -0.0234, "rho": 0.0384, "theo": 3.724, "change": -0.3, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T10:35:33", "percent_change": -9.52381, "prev_day_close": 3.14999997615814}, {"option": "HIMS270115P00046000", "bid": 14.6, "bid_size": 512.0, "ask": 16.05, "ask_size": 640.0, "iv": 0.8403, "open_interest": 38.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0224, "vega": 0.081, "theta": -0.0244, "rho": -0.0975, "theo": 15.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-08-03T11:23:44", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "HIMS270115C00047000", "bid": 3.0, "bid_size": 1314.0, "ask": 3.85, "ask_size": 595.0, "iv": 0.8208, "open_interest": 597.0, "volume": 1.0, "delta": 0.3775, "gamma": 0.0211, "vega": 0.0815, "theta": -0.0232, "rho": 0.0372, "theo": 3.5472, "change": 0.375, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T14:55:48", "percent_change": 12.3967, "prev_day_close": 3.02500009536743}, {"option": "HIMS270115P00047000", "bid": 15.4, "bid_size": 918.0, "ask": 16.5, "ask_size": 380.0, "iv": 0.8189, "open_interest": 733.0, "volume": 1.0, "delta": -0.6365, "gamma": 0.0221, "vega": 0.0799, "theta": -0.0243, "rho": -0.0995, "theo": 16.0852, "change": -1.22, "open": 15.88, "high": 15.88, "low": 15.88, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-08-21T15:35:02", "percent_change": -7.1345, "prev_day_close": 17.1000003814697}, {"option": "HIMS270115C00048000", "bid": 2.9, "bid_size": 1083.0, "ask": 3.7, "ask_size": 678.0, "iv": 0.8285, "open_interest": 39.0, "volume": 23.0, "delta": 0.3636, "gamma": 0.0208, "vega": 0.0805, "theta": -0.023, "rho": 0.036, "theo": 3.3805, "change": 0.355, "open": 2.77, "high": 3.3, "low": 2.77, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-21T15:09:22", "percent_change": 12.2203, "prev_day_close": 2.90499997138977}, {"option": "HIMS270115P00048000", "bid": 16.6, "bid_size": 173.0, "ask": 18.2, "ask_size": 602.0, "iv": 0.8997, "open_interest": 3.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0218, "vega": 0.0787, "theta": -0.0241, "rho": -0.1007, "theo": 16.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-07-07T13:40:04", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HIMS270115C00049000", "bid": 2.34, "bid_size": 1388.0, "ask": 3.6, "ask_size": 782.0, "iv": 0.8091, "open_interest": 78.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0204, "vega": 0.0795, "theta": -0.0227, "rho": 0.0348, "theo": 3.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-20T09:45:07", "percent_change": 0.0, "prev_day_close": 2.71999990940094}, {"option": "HIMS270115P00049000", "bid": 17.1, "bid_size": 751.0, "ask": 19.05, "ask_size": 816.0, "iv": 0.8826, "open_interest": 121.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0215, "vega": 0.0774, "theta": -0.024, "rho": -0.1022, "theo": 17.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-20T09:42:40", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "HIMS270115C00050000", "bid": 2.48, "bid_size": 1486.0, "ask": 3.15, "ask_size": 13.0, "iv": 0.8104, "open_interest": 13159.0, "volume": 168.0, "delta": 0.3376, "gamma": 0.0201, "vega": 0.0784, "theta": -0.0225, "rho": 0.0336, "theo": 3.0743, "change": 0.415, "open": 2.5, "high": 3.2, "low": 2.49, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-08-21T15:41:59", "percent_change": 15.9923, "prev_day_close": 2.59500002861023}, {"option": "HIMS270115P00050000", "bid": 18.0, "bid_size": 822.0, "ask": 19.05, "ask_size": 339.0, "iv": 0.834, "open_interest": 727.0, "volume": 26.0, "delta": -0.6785, "gamma": 0.0212, "vega": 0.076, "theta": -0.0238, "rho": -0.1034, "theo": 18.5997, "change": -0.825, "open": 19.4, "high": 19.4, "low": 18.7, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-08-21T12:04:27", "percent_change": -4.22535, "prev_day_close": 19.5249996185303}, {"option": "HIMS270115C00055000", "bid": 1.91, "bid_size": 1393.0, "ask": 2.66, "ask_size": 415.0, "iv": 0.8339, "open_interest": 956.0, "volume": 33.0, "delta": 0.2811, "gamma": 0.0182, "vega": 0.0723, "theta": -0.021, "rho": 0.0284, "theo": 2.4445, "change": 0.43, "open": 2.21, "high": 2.6, "low": 2.21, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-21T13:36:15", "percent_change": 20.4762, "prev_day_close": 2.10000002384186}, {"option": "HIMS270115P00055000", "bid": 22.25, "bid_size": 860.0, "ask": 23.9, "ask_size": 713.0, "iv": 0.8733, "open_interest": 438.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0196, "vega": 0.0687, "theta": -0.0225, "rho": -0.1073, "theo": 22.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.31, "last_trade_time": "2026-08-18T11:17:31", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "HIMS270115C00060000", "bid": 1.62, "bid_size": 1263.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.8514, "open_interest": 11846.0, "volume": 71.0, "delta": 0.2352, "gamma": 0.0164, "vega": 0.0658, "theta": -0.0193, "rho": 0.024, "theo": 1.9648, "change": 0.15, "open": 1.56, "high": 2.06, "low": 1.56, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T15:40:24", "percent_change": 8.98203, "prev_day_close": 1.6700000166893}, {"option": "HIMS270115P00060000", "bid": 27.0, "bid_size": 660.0, "ask": 28.4, "ask_size": 757.0, "iv": 0.9039, "open_interest": 476.0, "volume": 4.0, "delta": -0.7882, "gamma": 0.0179, "vega": 0.0607, "theta": -0.0211, "rho": -0.1074, "theo": 27.4745, "change": -1.075, "open": 28.2, "high": 28.2, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T11:51:39", "percent_change": -3.76203, "prev_day_close": 28.5749998092651}, {"option": "HIMS270115C00065000", "bid": 1.31, "bid_size": 1241.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.8538, "open_interest": 1472.0, "volume": 22.0, "delta": 0.1977, "gamma": 0.0146, "vega": 0.0595, "theta": -0.0176, "rho": 0.0203, "theo": 1.5947, "change": 0.28, "open": 1.35, "high": 1.7, "low": 1.35, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T13:36:15", "percent_change": 20.2899, "prev_day_close": 1.37999999523163}, {"option": "HIMS270115P00065000", "bid": 31.4, "bid_size": 465.0, "ask": 32.65, "ask_size": 206.0, "iv": 0.8612, "open_interest": 35.0, "volume": 3.0, "delta": -0.8297, "gamma": 0.0164, "vega": 0.053, "theta": -0.0197, "rho": -0.1058, "theo": 32.1108, "change": -1.4, "open": 32.59, "high": 32.59, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T12:11:40", "percent_change": -4.19162, "prev_day_close": 33.3999996185303}, {"option": "HIMS270115C00070000", "bid": 1.25, "bid_size": 1.0, "ask": 1.44, "ask_size": 199.0, "iv": 0.8946, "open_interest": 3555.0, "volume": 4.0, "delta": 0.167, "gamma": 0.013, "vega": 0.0535, "theta": -0.016, "rho": 0.0173, "theo": 1.306, "change": 0.135, "open": 1.29, "high": 1.32, "low": 1.28, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T14:06:03", "percent_change": 11.4894, "prev_day_close": 1.17500001192093}, {"option": "HIMS270115P00070000", "bid": 36.0, "bid_size": 868.0, "ask": 38.4, "ask_size": 806.0, "iv": 0.9619, "open_interest": 133.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.015, "vega": 0.0447, "theta": -0.0183, "rho": -0.0987, "theo": 36.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-06-23T13:40:20", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "HIMS270115C00075000", "bid": 0.76, "bid_size": 1898.0, "ask": 1.25, "ask_size": 274.0, "iv": 0.8802, "open_interest": 3348.0, "volume": 45.0, "delta": 0.1418, "gamma": 0.0116, "vega": 0.048, "theta": -0.0144, "rho": 0.0148, "theo": 1.0786, "change": 0.155, "open": 0.96, "high": 1.1, "low": 0.96, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:55:11", "percent_change": 16.4021, "prev_day_close": 0.945000022649765}, {"option": "HIMS270115P00075000", "bid": 40.85, "bid_size": 933.0, "ask": 43.0, "ask_size": 794.0, "iv": 0.9668, "open_interest": 599.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0138, "vega": 0.0375, "theta": -0.0172, "rho": -0.0908, "theo": 41.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.88, "last_trade_time": "2026-08-04T09:54:42", "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "HIMS270115C00080000", "bid": 0.69, "bid_size": 1123.0, "ask": 1.0, "ask_size": 77.0, "iv": 0.8914, "open_interest": 4467.0, "volume": 36.0, "delta": 0.121, "gamma": 0.0103, "vega": 0.043, "theta": -0.013, "rho": 0.0127, "theo": 0.8974, "change": 0.21, "open": 0.8, "high": 0.98, "low": 0.8, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T12:13:39", "percent_change": 27.2727, "prev_day_close": 0.770000010728836}, {"option": "HIMS270115P00080000", "bid": 45.6, "bid_size": 922.0, "ask": 47.85, "ask_size": 850.0, "iv": 0.9747, "open_interest": 1505.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0128, "vega": 0.0303, "theta": -0.0161, "rho": -0.076, "theo": 46.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-06-15T15:47:47", "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "HIMS270115C00085000", "bid": 0.53, "bid_size": 1274.0, "ask": 1.09, "ask_size": 906.0, "iv": 0.9262, "open_interest": 2584.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0091, "vega": 0.0385, "theta": -0.0117, "rho": 0.0109, "theo": 0.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-19T15:10:18", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "HIMS270115P00085000", "bid": 50.25, "bid_size": 31.0, "ask": 52.9, "ask_size": 31.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0116, "vega": 0.0235, "theta": -0.0151, "rho": -0.0647, "theo": 51.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2025-11-04T09:45:57", "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "HIMS270115C00090000", "bid": 0.38, "bid_size": 382.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.927, "open_interest": 5042.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0081, "vega": 0.0345, "theta": -0.0106, "rho": 0.0094, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T14:08:59", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "HIMS270115P00090000", "bid": 55.3, "bid_size": 13.0, "ask": 57.35, "ask_size": 12.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0101, "vega": 0.0165, "theta": -0.0153, "rho": -0.0457, "theo": 56.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-07-30T10:14:32", "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "HIMS270115C00095000", "bid": 0.32, "bid_size": 1300.0, "ask": 0.75, "ask_size": 675.0, "iv": 0.9235, "open_interest": 647.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0072, "vega": 0.0309, "theta": -0.0095, "rho": 0.0082, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-20T11:07:37", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "HIMS270115P00095000", "bid": 60.1, "bid_size": 31.0, "ask": 62.75, "ask_size": 43.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0083, "vega": 0.0113, "theta": -0.0135, "rho": -0.0348, "theo": 61.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.21, "last_trade_time": "2026-04-10T11:14:16", "percent_change": 0.0, "prev_day_close": 62.6750011444092}, {"option": "HIMS270115C00100000", "bid": 0.37, "bid_size": 828.0, "ask": 0.75, "ask_size": 830.0, "iv": 0.9654, "open_interest": 10544.0, "volume": 3.0, "delta": 0.0672, "gamma": 0.0064, "vega": 0.0278, "theta": -0.0086, "rho": 0.0071, "theo": 0.4586, "change": -0.06, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:20:39", "percent_change": -10.0, "prev_day_close": 0.599999994039536}, {"option": "HIMS270115P00100000", "bid": 64.25, "bid_size": 8.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.006, "vega": 0.005, "theta": -0.0082, "rho": -0.0146, "theo": 66.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-07-28T13:11:22", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "HIMS270115C00105000", "bid": 0.32, "bid_size": 715.0, "ask": 0.74, "ask_size": 1341.0, "iv": 0.987, "open_interest": 12496.0, "volume": 4.0, "delta": 0.0586, "gamma": 0.0058, "vega": 0.0249, "theta": -0.0077, "rho": 0.0062, "theo": 0.3931, "change": 0.23, "open": 0.39, "high": 0.71, "low": 0.39, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T13:58:19", "percent_change": 47.9167, "prev_day_close": 0.480000019073486}, {"option": "HIMS270115P00105000", "bid": 69.6, "bid_size": 883.0, "ask": 73.05, "ask_size": 700.0, "iv": 1.0498, "open_interest": 1002.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.004, "vega": 0.0036, "theta": -0.0031, "rho": -0.0111, "theo": 71.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.23, "last_trade_time": "2026-08-03T12:07:11", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "HIMS270219C00015000", "bid": 18.05, "bid_size": 143.0, "ask": 21.35, "ask_size": 31.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0045, "vega": 0.021, "theta": -0.0038, "rho": 0.0647, "theo": 19.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-11T11:03:33", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HIMS270219P00015000", "bid": 0.12, "bid_size": 1108.0, "ask": 1.06, "ask_size": 2732.0, "iv": 0.8934, "open_interest": 347.0, "volume": 1.0, "delta": -0.041, "gamma": 0.0046, "vega": 0.0211, "theta": -0.0046, "rho": -0.0083, "theo": 0.3954, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T10:53:05", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "HIMS270219C00016000", "bid": 17.4, "bid_size": 121.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0054, "vega": 0.0248, "theta": -0.0046, "rho": 0.0675, "theo": 18.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "HIMS270219P00016000", "bid": 0.22, "bid_size": 816.0, "ask": 0.83, "ask_size": 1881.0, "iv": 0.8085, "open_interest": 117.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0054, "vega": 0.0249, "theta": -0.0054, "rho": -0.0102, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-19T09:57:41", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "HIMS270219C00017000", "bid": 16.3, "bid_size": 147.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.7739, "open_interest": 20.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0064, "vega": 0.0289, "theta": -0.0055, "rho": 0.07, "theo": 17.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.68, "last_trade_time": "2026-07-27T12:52:51", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "HIMS270219P00017000", "bid": 0.44, "bid_size": 513.0, "ask": 1.04, "ask_size": 1735.0, "iv": 0.8286, "open_interest": 6.0, "volume": 2.0, "delta": -0.0612, "gamma": 0.0064, "vega": 0.0291, "theta": -0.0062, "rho": -0.0124, "theo": 0.6223, "change": -0.095, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T10:20:11", "percent_change": -12.7517, "prev_day_close": 0.745000004768372}, {"option": "HIMS270219C00018000", "bid": 15.45, "bid_size": 148.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.7052, "open_interest": 10.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0074, "vega": 0.0332, "theta": -0.0064, "rho": 0.0721, "theo": 16.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-19T11:45:39", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "HIMS270219P00018000", "bid": 0.49, "bid_size": 755.0, "ask": 0.94, "ask_size": 945.0, "iv": 0.7653, "open_interest": 5.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0075, "vega": 0.0334, "theta": -0.0071, "rho": -0.0149, "theo": 0.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-20T13:15:09", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "HIMS270219C00019000", "bid": 14.7, "bid_size": 146.0, "ask": 17.35, "ask_size": 37.0, "iv": 0.7412, "open_interest": 20.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0085, "vega": 0.0378, "theta": -0.0074, "rho": 0.0738, "theo": 16.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-18T15:43:07", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "HIMS270219P00019000", "bid": 0.71, "bid_size": 635.0, "ask": 1.23, "ask_size": 1329.0, "iv": 0.7839, "open_interest": 54.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0086, "vega": 0.0381, "theta": -0.0081, "rho": -0.0177, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-19T10:28:31", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "HIMS270219C00020000", "bid": 14.0, "bid_size": 148.0, "ask": 16.3, "ask_size": 96.0, "iv": 0.7173, "open_interest": 46.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0096, "vega": 0.0425, "theta": -0.0084, "rho": 0.0751, "theo": 15.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-08-19T09:31:18", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HIMS270219P00020000", "bid": 1.0, "bid_size": 473.0, "ask": 1.31, "ask_size": 1216.0, "iv": 0.7753, "open_interest": 275.0, "volume": 3.0, "delta": -0.1025, "gamma": 0.0097, "vega": 0.0428, "theta": -0.009, "rho": -0.0208, "theo": 1.1452, "change": 0.08, "open": 1.21, "high": 1.27, "low": 1.21, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T13:57:50", "percent_change": 6.72269, "prev_day_close": 1.18999999761581}, {"option": "HIMS270219C00021000", "bid": 14.15, "bid_size": 434.0, "ask": 15.6, "ask_size": 406.0, "iv": 0.8215, "open_interest": 3.0, "volume": 10.0, "delta": 0.8827, "gamma": 0.0107, "vega": 0.0473, "theta": -0.0094, "rho": 0.0762, "theo": 14.6278, "change": 1.2, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-21T15:38:19", "percent_change": 9.09091, "prev_day_close": 13.1999998092651}, {"option": "HIMS270219P00021000", "bid": 1.34, "bid_size": 8.0, "ask": 1.67, "ask_size": 2181.0, "iv": 0.7971, "open_interest": 808.0, "volume": 23.0, "delta": -0.1189, "gamma": 0.0108, "vega": 0.0476, "theta": -0.01, "rho": -0.0242, "theo": 1.3758, "change": -0.18, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T12:30:47", "percent_change": -11.7647, "prev_day_close": 1.53000003099442}, {"option": "HIMS270219C00022000", "bid": 12.55, "bid_size": 560.0, "ask": 14.95, "ask_size": 329.0, "iv": 0.7374, "open_interest": 20.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0118, "vega": 0.0521, "theta": -0.0104, "rho": 0.0768, "theo": 13.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-11T12:00:34", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HIMS270219P00022000", "bid": 1.41, "bid_size": 700.0, "ask": 1.89, "ask_size": 1129.0, "iv": 0.7708, "open_interest": 107.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.012, "vega": 0.0523, "theta": -0.011, "rho": -0.0279, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-08-20T14:06:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HIMS270219C00023000", "bid": 12.65, "bid_size": 466.0, "ask": 13.8, "ask_size": 250.0, "iv": 0.7682, "open_interest": 11.0, "volume": 7.0, "delta": 0.847, "gamma": 0.0129, "vega": 0.0567, "theta": -0.0114, "rho": 0.0771, "theo": 13.2207, "change": 1.495, "open": 12.6, "high": 13.47, "low": 12.6, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-08-21T13:02:07", "percent_change": 12.4843, "prev_day_close": 11.9749999046326}, {"option": "HIMS270219P00023000", "bid": 1.65, "bid_size": 786.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.7489, "open_interest": 111.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0131, "vega": 0.057, "theta": -0.012, "rho": -0.0318, "theo": 1.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-20T15:33:01", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "HIMS270219C00024000", "bid": 12.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 354.0, "iv": 0.8136, "open_interest": 7.0, "volume": 2.0, "delta": 0.8278, "gamma": 0.0139, "vega": 0.0612, "theta": -0.0124, "rho": 0.0771, "theo": 12.5639, "change": 1.005, "open": 11.63, "high": 12.03, "low": 11.63, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-08-21T11:34:39", "percent_change": 9.11565, "prev_day_close": 11.0249996185303}, {"option": "HIMS270219P00024000", "bid": 1.88, "bid_size": 890.0, "ask": 2.54, "ask_size": 830.0, "iv": 0.7599, "open_interest": 67.0, "volume": 4.0, "delta": -0.1746, "gamma": 0.0141, "vega": 0.0615, "theta": -0.013, "rho": -0.0358, "theo": 2.2549, "change": -0.185, "open": 2.31, "high": 2.31, "low": 2.24, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T14:40:34", "percent_change": -7.59754, "prev_day_close": 2.43500006198883}, {"option": "HIMS270219C00025000", "bid": 11.2, "bid_size": 729.0, "ask": 12.3, "ask_size": 114.0, "iv": 0.7386, "open_interest": 82.0, "volume": 14.0, "delta": 0.8079, "gamma": 0.0149, "vega": 0.0655, "theta": -0.0133, "rho": 0.0769, "theo": 11.9384, "change": 1.23, "open": 11.39, "high": 12.1, "low": 11.39, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-21T13:44:41", "percent_change": 11.3889, "prev_day_close": 10.8000001907349}, {"option": "HIMS270219P00025000", "bid": 2.32, "bid_size": 718.0, "ask": 3.05, "ask_size": 1168.0, "iv": 0.7788, "open_interest": 620.0, "volume": 19.0, "delta": -0.1948, "gamma": 0.0151, "vega": 0.0658, "theta": -0.0139, "rho": -0.0401, "theo": 2.6107, "change": -0.27, "open": 2.76, "high": 2.76, "low": 2.62, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-21T14:32:41", "percent_change": -9.15254, "prev_day_close": 2.94999992847443}, {"option": "HIMS270219C00026000", "bid": 10.9, "bid_size": 598.0, "ask": 11.85, "ask_size": 376.0, "iv": 0.7729, "open_interest": 42.0, "volume": 2.0, "delta": 0.7876, "gamma": 0.0158, "vega": 0.0695, "theta": -0.0142, "rho": 0.0764, "theo": 11.3437, "change": 1.06, "open": 11.44, "high": 11.44, "low": 11.31, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-08-21T14:40:34", "percent_change": 10.3415, "prev_day_close": 10.25}, {"option": "HIMS270219P00026000", "bid": 2.6, "bid_size": 872.0, "ask": 3.35, "ask_size": 896.0, "iv": 0.765, "open_interest": 66.0, "volume": 1.0, "delta": -0.2154, "gamma": 0.0161, "vega": 0.07, "theta": -0.0148, "rho": -0.0442, "theo": 2.9985, "change": -0.24, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-21T14:40:34", "percent_change": -7.57098, "prev_day_close": 3.17000007629394}, {"option": "HIMS270219C00027000", "bid": 9.95, "bid_size": 668.0, "ask": 11.7, "ask_size": 417.0, "iv": 0.7758, "open_interest": 44.0, "volume": 2.0, "delta": 0.7668, "gamma": 0.0166, "vega": 0.0733, "theta": -0.0151, "rho": 0.0757, "theo": 10.7796, "change": 0.075, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T11:02:28", "percent_change": 0.771209, "prev_day_close": 9.72499990463257}, {"option": "HIMS270219P00027000", "bid": 3.25, "bid_size": 476.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.7707, "open_interest": 61.0, "volume": 10.0, "delta": -0.2365, "gamma": 0.0169, "vega": 0.0736, "theta": -0.0156, "rho": -0.0488, "theo": 3.4169, "change": -0.225, "open": 3.41, "high": 3.45, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T13:21:58", "percent_change": -6.12245, "prev_day_close": 3.67500007152557}, {"option": "HIMS270219C00028000", "bid": 9.5, "bid_size": 932.0, "ask": 10.7, "ask_size": 666.0, "iv": 0.7522, "open_interest": 313.0, "volume": 31.0, "delta": 0.7459, "gamma": 0.0174, "vega": 0.0767, "theta": -0.0159, "rho": 0.0748, "theo": 10.2446, "change": 0.865, "open": 10.0, "high": 10.04, "low": 10.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-08-21T14:40:34", "percent_change": 9.42779, "prev_day_close": 9.17500019073486}, {"option": "HIMS270219P00028000", "bid": 3.65, "bid_size": 510.0, "ask": 4.4, "ask_size": 885.0, "iv": 0.7919, "open_interest": 56.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0177, "vega": 0.0771, "theta": -0.0164, "rho": -0.0533, "theo": 3.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-08-20T15:19:59", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HIMS270219C00029000", "bid": 8.35, "bid_size": 1129.0, "ask": 10.7, "ask_size": 889.0, "iv": 0.7462, "open_interest": 669.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.018, "vega": 0.0799, "theta": -0.0166, "rho": 0.0738, "theo": 9.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-20T15:21:38", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HIMS270219P00029000", "bid": 4.1, "bid_size": 538.0, "ask": 4.55, "ask_size": 132.0, "iv": 0.7707, "open_interest": 79.0, "volume": 9.0, "delta": -0.2792, "gamma": 0.0184, "vega": 0.0802, "theta": -0.0172, "rho": -0.0577, "theo": 4.3425, "change": -0.35, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T14:12:04", "percent_change": -7.52688, "prev_day_close": 4.64999985694885}, {"option": "HIMS270219C00030000", "bid": 8.05, "bid_size": 1075.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.7163, "open_interest": 344.0, "volume": 97.0, "delta": 0.704, "gamma": 0.0186, "vega": 0.0827, "theta": -0.0173, "rho": 0.0726, "theo": 9.2594, "change": 1.05, "open": 8.4, "high": 9.3, "low": 8.4, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T11:51:44", "percent_change": 12.7273, "prev_day_close": 8.25000023841858}, {"option": "HIMS270219P00030000", "bid": 4.4, "bid_size": 850.0, "ask": 5.05, "ask_size": 20.0, "iv": 0.7602, "open_interest": 241.0, "volume": 73.0, "delta": -0.3006, "gamma": 0.019, "vega": 0.083, "theta": -0.0178, "rho": -0.0624, "theo": 4.8474, "change": -0.36, "open": 5.04, "high": 5.04, "low": 4.77, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-08-21T14:50:58", "percent_change": -6.92308, "prev_day_close": 5.20000004768372}, {"option": "HIMS270219C00031000", "bid": 7.4, "bid_size": 1054.0, "ask": 9.65, "ask_size": 886.0, "iv": 0.7441, "open_interest": 215.0, "volume": 5.0, "delta": 0.6831, "gamma": 0.0191, "vega": 0.0852, "theta": -0.0179, "rho": 0.0713, "theo": 8.8065, "change": -0.16, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-08-21T09:30:05", "percent_change": -2.0915, "prev_day_close": 7.65000009536743}, {"option": "HIMS270219P00031000", "bid": 4.9, "bid_size": 570.0, "ask": 5.9, "ask_size": 702.0, "iv": 0.7796, "open_interest": 61.0, "volume": 4.0, "delta": -0.3219, "gamma": 0.0196, "vega": 0.0855, "theta": -0.0184, "rho": -0.0667, "theo": 5.3787, "change": -0.285, "open": 5.7, "high": 5.7, "low": 5.47, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-08-21T15:53:44", "percent_change": -4.93506, "prev_day_close": 5.77499985694885}, {"option": "HIMS270219C00032000", "bid": 7.8, "bid_size": 865.0, "ask": 8.6, "ask_size": 81.0, "iv": 0.7589, "open_interest": 137.0, "volume": 83.0, "delta": 0.6625, "gamma": 0.0196, "vega": 0.0874, "theta": -0.0184, "rho": 0.0699, "theo": 8.3787, "change": 1.115, "open": 8.25, "high": 8.78, "low": 8.15, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-08-21T14:50:58", "percent_change": 14.9164, "prev_day_close": 7.47500014305115}, {"option": "HIMS270219P00032000", "bid": 5.45, "bid_size": 873.0, "ask": 6.25, "ask_size": 322.0, "iv": 0.7695, "open_interest": 31.0, "volume": 73.0, "delta": -0.343, "gamma": 0.0201, "vega": 0.0876, "theta": -0.019, "rho": -0.071, "theo": 5.9367, "change": -0.535, "open": 6.15, "high": 6.15, "low": 5.86, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-08-21T14:50:58", "percent_change": -8.26255, "prev_day_close": 6.47500014305115}, {"option": "HIMS270219C00033000", "bid": 7.45, "bid_size": 980.0, "ask": 8.3, "ask_size": 479.0, "iv": 0.7706, "open_interest": 477.0, "volume": 260.0, "delta": 0.6422, "gamma": 0.0199, "vega": 0.0893, "theta": -0.0189, "rho": 0.0685, "theo": 7.9747, "change": 1.07, "open": 6.7, "high": 8.3, "low": 6.7, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-08-21T15:53:44", "percent_change": 15.3957, "prev_day_close": 6.94999980926514}, {"option": "HIMS270219P00033000", "bid": 6.15, "bid_size": 597.0, "ask": 7.0, "ask_size": 916.0, "iv": 0.7881, "open_interest": 440.0, "volume": 5.0, "delta": -0.3638, "gamma": 0.0205, "vega": 0.0895, "theta": -0.0195, "rho": -0.0756, "theo": 6.5181, "change": -0.455, "open": 6.47, "high": 6.54, "low": 6.45, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-21T15:53:44", "percent_change": -6.5704, "prev_day_close": 6.92499995231628}, {"option": "HIMS270219C00034000", "bid": 6.6, "bid_size": 1193.0, "ask": 7.9, "ask_size": 459.0, "iv": 0.7466, "open_interest": 167.0, "volume": 79.0, "delta": 0.6223, "gamma": 0.0202, "vega": 0.0908, "theta": -0.0193, "rho": 0.067, "theo": 7.593, "change": 0.85, "open": 6.6, "high": 7.9, "low": 6.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:44:52", "percent_change": 12.5926, "prev_day_close": 6.75}, {"option": "HIMS270219P00034000", "bid": 6.8, "bid_size": 251.0, "ask": 7.4, "ask_size": 417.0, "iv": 0.7818, "open_interest": 1019.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0208, "vega": 0.091, "theta": -0.0199, "rho": -0.0797, "theo": 7.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-08-05T09:41:26", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HIMS270219C00035000", "bid": 6.15, "bid_size": 1228.0, "ask": 8.25, "ask_size": 1157.0, "iv": 0.7832, "open_interest": 256.0, "volume": 9.0, "delta": 0.6027, "gamma": 0.0205, "vega": 0.0922, "theta": -0.0197, "rho": 0.0655, "theo": 7.2327, "change": 0.785, "open": 7.94, "high": 7.94, "low": 7.15, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-08-21T15:53:44", "percent_change": 12.3137, "prev_day_close": 6.375}, {"option": "HIMS270219P00035000", "bid": 7.45, "bid_size": 235.0, "ask": 8.05, "ask_size": 204.0, "iv": 0.7869, "open_interest": 24.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0211, "vega": 0.0922, "theta": -0.0202, "rho": -0.0835, "theo": 7.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-08-18T15:20:08", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HIMS270219C00036000", "bid": 6.25, "bid_size": 820.0, "ask": 7.65, "ask_size": 913.0, "iv": 0.7954, "open_interest": 19.0, "volume": 1.0, "delta": 0.5836, "gamma": 0.0206, "vega": 0.0932, "theta": -0.02, "rho": 0.0639, "theo": 6.8925, "change": 0.6, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T10:51:27", "percent_change": 10.0, "prev_day_close": 6.0}, {"option": "HIMS270219P00036000", "bid": 7.9, "bid_size": 506.0, "ask": 9.2, "ask_size": 709.0, "iv": 0.8058, "open_interest": 7.0, "volume": 1.0, "delta": -0.424, "gamma": 0.0213, "vega": 0.0932, "theta": -0.0206, "rho": -0.0875, "theo": 8.396, "change": -0.025, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T10:25:53", "percent_change": -0.280109, "prev_day_close": 8.9249997138977}, {"option": "HIMS270219C00037000", "bid": 6.25, "bid_size": 417.0, "ask": 7.35, "ask_size": 921.0, "iv": 0.8162, "open_interest": 48.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0207, "vega": 0.094, "theta": -0.0203, "rho": 0.0624, "theo": 6.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T14:18:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HIMS270219P00037000", "bid": 8.75, "bid_size": 234.0, "ask": 10.35, "ask_size": 913.0, "iv": 0.8439, "open_interest": 4.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0214, "vega": 0.094, "theta": -0.0208, "rho": -0.0918, "theo": 9.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-08T09:42:45", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "HIMS270219C00038000", "bid": 5.2, "bid_size": 1067.0, "ask": 7.05, "ask_size": 1005.0, "iv": 0.7794, "open_interest": 34.0, "volume": 2.0, "delta": 0.5468, "gamma": 0.0208, "vega": 0.0946, "theta": -0.0205, "rho": 0.0608, "theo": 6.2674, "change": 0.2, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T10:32:36", "percent_change": 3.63636, "prev_day_close": 5.5}, {"option": "HIMS270219P00038000", "bid": 9.45, "bid_size": 309.0, "ask": 10.25, "ask_size": 637.0, "iv": 0.8054, "open_interest": 6.0, "volume": 288.0, "delta": -0.462, "gamma": 0.0215, "vega": 0.0944, "theta": -0.021, "rho": -0.0952, "theo": 9.7461, "change": -0.145, "open": 10.2, "high": 10.2, "low": 10.18, "tick": "no_change", "last_trade_price": 10.18, "last_trade_time": "2026-08-21T10:19:36", "percent_change": -1.40436, "prev_day_close": 10.3250002861023}, {"option": "HIMS270219C00039000", "bid": 5.6, "bid_size": 539.0, "ask": 6.6, "ask_size": 973.0, "iv": 0.8096, "open_interest": 31.0, "volume": 1.0, "delta": 0.5292, "gamma": 0.0208, "vega": 0.095, "theta": -0.0206, "rho": 0.0592, "theo": 5.9807, "change": 0.3, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-21T10:18:35", "percent_change": 5.9406, "prev_day_close": 5.04999995231628}, {"option": "HIMS270219P00039000", "bid": 10.15, "bid_size": 197.0, "ask": 10.85, "ask_size": 271.0, "iv": 0.8024, "open_interest": 2.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0216, "vega": 0.0947, "theta": -0.0212, "rho": -0.0987, "theo": 10.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-07-10T10:09:19", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "HIMS270219C00040000", "bid": 5.5, "bid_size": 1.0, "ask": 6.65, "ask_size": 1242.0, "iv": 0.8379, "open_interest": 362.0, "volume": 56.0, "delta": 0.5121, "gamma": 0.0208, "vega": 0.0952, "theta": -0.0207, "rho": 0.0577, "theo": 5.7098, "change": 0.725, "open": 5.25, "high": 6.2, "low": 5.25, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T14:54:12", "percent_change": 14.8718, "prev_day_close": 4.875}, {"option": "HIMS270219P00040000", "bid": 10.9, "bid_size": 151.0, "ask": 11.65, "ask_size": 299.0, "iv": 0.811, "open_interest": 5.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0216, "vega": 0.0947, "theta": -0.0213, "rho": -0.1021, "theo": 11.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-20T14:02:02", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "HIMS270219C00041000", "bid": 5.1, "bid_size": 385.0, "ask": 5.75, "ask_size": 550.0, "iv": 0.7991, "open_interest": 96.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0207, "vega": 0.0953, "theta": -0.0208, "rho": 0.0562, "theo": 5.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-13T09:54:20", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "HIMS270219P00041000", "bid": 11.6, "bid_size": 167.0, "ask": 12.25, "ask_size": 242.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0216, "vega": 0.0948, "theta": -0.0214, "rho": -0.1057, "theo": 11.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-07-13T10:41:04", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "HIMS270219C00042000", "bid": 4.8, "bid_size": 696.0, "ask": 5.7, "ask_size": 965.0, "iv": 0.8087, "open_interest": 28.0, "volume": 179.0, "delta": 0.4794, "gamma": 0.0206, "vega": 0.0951, "theta": -0.0209, "rho": 0.0547, "theo": 5.211, "change": 0.795, "open": 5.0, "high": 5.38, "low": 5.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-08-21T15:18:59", "percent_change": 17.9661, "prev_day_close": 4.42500019073486}, {"option": "HIMS270219P00042000", "bid": 12.35, "bid_size": 187.0, "ask": 13.1, "ask_size": 299.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0215, "vega": 0.0943, "theta": -0.0215, "rho": -0.1085, "theo": 12.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "HIMS270219C00043000", "bid": 4.65, "bid_size": 353.0, "ask": 5.7, "ask_size": 885.0, "iv": 0.8275, "open_interest": 5.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0205, "vega": 0.0948, "theta": -0.0209, "rho": 0.0531, "theo": 4.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-10T15:22:01", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "HIMS270219P00043000", "bid": 13.15, "bid_size": 74.0, "ask": 13.85, "ask_size": 282.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0215, "vega": 0.0938, "theta": -0.0215, "rho": -0.111, "theo": 13.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "HIMS270219C00044000", "bid": 4.45, "bid_size": 324.0, "ask": 5.45, "ask_size": 952.0, "iv": 0.8292, "open_interest": 3.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0204, "vega": 0.0944, "theta": -0.0208, "rho": 0.0516, "theo": 4.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-07-17T09:40:30", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HIMS270219P00044000", "bid": 13.9, "bid_size": 123.0, "ask": 14.75, "ask_size": 351.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0214, "vega": 0.0933, "theta": -0.0215, "rho": -0.1137, "theo": 14.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "HIMS270219C00045000", "bid": 3.85, "bid_size": 1138.0, "ask": 5.15, "ask_size": 1107.0, "iv": 0.8057, "open_interest": 351.0, "volume": 5.0, "delta": 0.4343, "gamma": 0.0202, "vega": 0.0939, "theta": -0.0208, "rho": 0.0502, "theo": 4.5594, "change": 0.145, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-08-21T10:43:08", "percent_change": 3.69427, "prev_day_close": 3.92499995231628}, {"option": "HIMS270219P00045000", "bid": 14.7, "bid_size": 72.0, "ask": 15.35, "ask_size": 246.0, "iv": 0.818, "open_interest": 20.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0212, "vega": 0.0928, "theta": -0.0214, "rho": -0.1174, "theo": 14.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-07-08T14:20:53", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "HIMS270219C00046000", "bid": 4.0, "bid_size": 460.0, "ask": 4.55, "ask_size": 9.0, "iv": 0.8048, "open_interest": 147.0, "volume": 3.0, "delta": 0.4203, "gamma": 0.02, "vega": 0.0933, "theta": -0.0207, "rho": 0.0488, "theo": 4.3647, "change": 0.75, "open": 4.46, "high": 4.5, "low": 4.46, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T13:10:51", "percent_change": 20.0, "prev_day_close": 3.75}, {"option": "HIMS270219P00046000", "bid": 15.5, "bid_size": 82.0, "ask": 16.2, "ask_size": 261.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0211, "vega": 0.0919, "theta": -0.0214, "rho": -0.1195, "theo": 15.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "HIMS270219C00047000", "bid": 3.85, "bid_size": 391.0, "ask": 4.6, "ask_size": 364.0, "iv": 0.8217, "open_interest": 25.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0198, "vega": 0.0926, "theta": -0.0206, "rho": 0.0474, "theo": 4.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-12T14:26:09", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "HIMS270219P00047000", "bid": 16.25, "bid_size": 174.0, "ask": 17.05, "ask_size": 276.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0209, "vega": 0.0908, "theta": -0.0213, "rho": -0.1212, "theo": 16.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "HIMS270219C00048000", "bid": 3.3, "bid_size": 985.0, "ask": 4.5, "ask_size": 446.0, "iv": 0.8077, "open_interest": 4.0, "volume": 7.0, "delta": 0.3937, "gamma": 0.0196, "vega": 0.0918, "theta": -0.0205, "rho": 0.0461, "theo": 4.0052, "change": 0.74, "open": 4.2, "high": 4.2, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-08-21T12:10:16", "percent_change": 22.7692, "prev_day_close": 3.25}, {"option": "HIMS270219P00048000", "bid": 16.25, "bid_size": 573.0, "ask": 17.9, "ask_size": 306.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0207, "vega": 0.0896, "theta": -0.0212, "rho": -0.123, "theo": 17.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "HIMS270219C00049000", "bid": 3.55, "bid_size": 212.0, "ask": 4.05, "ask_size": 226.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0193, "vega": 0.0909, "theta": -0.0204, "rho": 0.0448, "theo": 3.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29500007629394}, {"option": "HIMS270219P00049000", "bid": 17.85, "bid_size": 229.0, "ask": 18.65, "ask_size": 266.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0205, "vega": 0.0887, "theta": -0.021, "rho": -0.1247, "theo": 18.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "HIMS270219C00050000", "bid": 3.1, "bid_size": 1012.0, "ask": 3.9, "ask_size": 168.0, "iv": 0.8034, "open_interest": 156.0, "volume": 11.0, "delta": 0.3689, "gamma": 0.0191, "vega": 0.09, "theta": -0.0202, "rho": 0.0435, "theo": 3.6819, "change": 0.51, "open": 3.5, "high": 3.51, "low": 3.5, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-21T15:23:54", "percent_change": 17.0, "prev_day_close": 3.0}, {"option": "HIMS270219P00050000", "bid": 18.4, "bid_size": 354.0, "ask": 20.5, "ask_size": 564.0, "iv": 0.8681, "open_interest": 38.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0203, "vega": 0.0877, "theta": -0.0209, "rho": -0.1276, "theo": 19.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-08-20T15:09:23", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "HIMS270219C00055000", "bid": 2.6, "bid_size": 779.0, "ask": 3.2, "ask_size": 175.0, "iv": 0.822, "open_interest": 307.0, "volume": 45.0, "delta": 0.3143, "gamma": 0.0177, "vega": 0.0846, "theta": -0.0192, "rho": 0.0376, "theo": 3.0047, "change": 0.555, "open": 2.9, "high": 3.19, "low": 2.85, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-21T15:01:07", "percent_change": 22.9814, "prev_day_close": 2.41500008106232}, {"option": "HIMS270219P00055000", "bid": 22.55, "bid_size": 440.0, "ask": 24.95, "ask_size": 531.0, "iv": 0.8823, "open_interest": 21.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0192, "vega": 0.0807, "theta": -0.02, "rho": -0.1322, "theo": 23.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-07-31T11:42:39", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "HIMS271217C00003000", "bid": 28.5, "bid_size": 23.0, "ask": 33.5, "ask_size": 114.0, "iv": 1.0606, "open_interest": 986.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0044, "theta": 0.0, "rho": 0.0346, "theo": 30.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-07-01T09:46:55", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "HIMS271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 2037.0, "iv": 1.4918, "open_interest": 68.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0004, "rho": -0.0024, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-14T14:56:14", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HIMS271217C00005000", "bid": 27.0, "bid_size": 18.0, "ask": 31.5, "ask_size": 682.0, "iv": 1.0109, "open_interest": 115.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0096, "theta": 0.0, "rho": 0.0562, "theo": 29.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "HIMS271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 2251.0, "iv": 0.9601, "open_interest": 4190.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0009, "rho": -0.0058, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T09:33:09", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "HIMS271217C00008000", "bid": 24.5, "bid_size": 128.0, "ask": 29.0, "ask_size": 127.0, "iv": 0.9311, "open_interest": 47.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0016, "vega": 0.0209, "theta": 0.0, "rho": 0.0843, "theo": 26.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "HIMS271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 2233.0, "iv": 0.9955, "open_interest": 89.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0016, "vega": 0.0211, "theta": -0.0018, "rho": -0.0144, "theo": 0.4183, "change": 0.435, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T13:59:48", "percent_change": 100.0, "prev_day_close": 0.435000002384186}, {"option": "HIMS271217C00010000", "bid": 23.35, "bid_size": 1364.0, "ask": 27.5, "ask_size": 147.0, "iv": 0.9688, "open_interest": 462.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0024, "vega": 0.0305, "theta": 0.0, "rho": 0.0999, "theo": 24.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-20T14:15:22", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "HIMS271217P00010000", "bid": 0.54, "bid_size": 32.0, "ask": 0.98, "ask_size": 1982.0, "iv": 0.8591, "open_interest": 863.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0025, "vega": 0.0309, "theta": -0.0026, "rho": -0.0229, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-20T10:34:52", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "HIMS271217C00013000", "bid": 20.65, "bid_size": 268.0, "ask": 24.3, "ask_size": 355.0, "iv": 0.7563, "open_interest": 89.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0038, "vega": 0.0468, "theta": -0.0015, "rho": 0.1185, "theo": 22.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-08-20T09:49:02", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "HIMS271217P00013000", "bid": 1.14, "bid_size": 77.0, "ask": 2.14, "ask_size": 2206.0, "iv": 0.8878, "open_interest": 1197.0, "volume": 6.0, "delta": -0.0617, "gamma": 0.0039, "vega": 0.0475, "theta": -0.0039, "rho": -0.0394, "theo": 1.2749, "change": -0.075, "open": 1.25, "high": 1.29, "low": 1.25, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T11:34:29", "percent_change": -5.53505, "prev_day_close": 1.35499995946884}, {"option": "HIMS271217C00015000", "bid": 19.05, "bid_size": 1261.0, "ask": 22.8, "ask_size": 974.0, "iv": 0.7277, "open_interest": 562.0, "volume": 5.0, "delta": 0.9197, "gamma": 0.0048, "vega": 0.0581, "theta": -0.0025, "rho": 0.1279, "theo": 21.3547, "change": 1.575, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-08-21T12:57:34", "percent_change": 7.92453, "prev_day_close": 19.875}, {"option": "HIMS271217P00015000", "bid": 1.59, "bid_size": 651.0, "ask": 2.09, "ask_size": 1117.0, "iv": 0.8129, "open_interest": 2220.0, "volume": 2.0, "delta": -0.082, "gamma": 0.0049, "vega": 0.0589, "theta": -0.0048, "rho": -0.0528, "theo": 1.7919, "change": -0.095, "open": 1.72, "high": 1.76, "low": 1.72, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T13:58:01", "percent_change": -5.12129, "prev_day_close": 1.85500001907349}, {"option": "HIMS271217C00017000", "bid": 19.0, "bid_size": 937.0, "ask": 21.9, "ask_size": 915.0, "iv": 0.8524, "open_interest": 171.0, "volume": 3.0, "delta": 0.8982, "gamma": 0.0057, "vega": 0.0693, "theta": -0.0036, "rho": 0.1351, "theo": 20.0777, "change": -0.2, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T12:44:48", "percent_change": -1.04167, "prev_day_close": 19.1999998092651}, {"option": "HIMS271217P00017000", "bid": 1.91, "bid_size": 1024.0, "ask": 2.74, "ask_size": 1024.0, "iv": 0.7869, "open_interest": 1085.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0059, "vega": 0.0703, "theta": -0.0057, "rho": -0.0675, "theo": 2.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-19T12:08:12", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "HIMS271217C00020000", "bid": 17.65, "bid_size": 990.0, "ask": 18.95, "ask_size": 133.0, "iv": 0.7903, "open_interest": 536.0, "volume": 1.0, "delta": 0.8636, "gamma": 0.0071, "vega": 0.0852, "theta": -0.005, "rho": 0.1425, "theo": 18.3413, "change": 0.975, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-08-21T15:33:58", "percent_change": 5.67685, "prev_day_close": 17.1750001907349}, {"option": "HIMS271217P00020000", "bid": 3.4, "bid_size": 36.0, "ask": 3.9, "ask_size": 1052.0, "iv": 0.8095, "open_interest": 5434.0, "volume": 23.0, "delta": -0.1401, "gamma": 0.0073, "vega": 0.0865, "theta": -0.0069, "rho": -0.0914, "theo": 3.5256, "change": -0.105, "open": 3.67, "high": 3.67, "low": 3.53, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-21T12:25:49", "percent_change": -2.85714, "prev_day_close": 3.67500007152557}, {"option": "HIMS271217C00023000", "bid": 15.35, "bid_size": 971.0, "ask": 17.9, "ask_size": 813.0, "iv": 0.7759, "open_interest": 115.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0082, "vega": 0.0994, "theta": -0.0064, "rho": 0.1466, "theo": 16.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-18T15:24:49", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "HIMS271217P00023000", "bid": 4.45, "bid_size": 1105.0, "ask": 5.45, "ask_size": 1171.0, "iv": 0.8042, "open_interest": 423.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0086, "vega": 0.1009, "theta": -0.008, "rho": -0.1166, "theo": 4.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-20T15:19:25", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "HIMS271217C00025000", "bid": 15.05, "bid_size": 1434.0, "ask": 16.3, "ask_size": 68.0, "iv": 0.7753, "open_interest": 994.0, "volume": 21.0, "delta": 0.8035, "gamma": 0.009, "vega": 0.1078, "theta": -0.0072, "rho": 0.1481, "theo": 15.878, "change": 1.525, "open": 14.94, "high": 16.25, "low": 14.94, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:53:39", "percent_change": 10.5354, "prev_day_close": 14.4749999046326}, {"option": "HIMS271217P00025000", "bid": 5.35, "bid_size": 1485.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.78, "open_interest": 1594.0, "volume": 7.0, "delta": -0.2028, "gamma": 0.0094, "vega": 0.1094, "theta": -0.0087, "rho": -0.1344, "theo": 5.829, "change": -1.215, "open": 6.14, "high": 6.14, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-21T13:59:48", "percent_change": -20.3347, "prev_day_close": 5.97499990463257}, {"option": "HIMS271217C00028000", "bid": 13.15, "bid_size": 1351.0, "ask": 15.45, "ask_size": 813.0, "iv": 0.7682, "open_interest": 251.0, "volume": 27.0, "delta": 0.7677, "gamma": 0.0098, "vega": 0.1188, "theta": -0.0082, "rho": 0.1485, "theo": 14.6233, "change": 1.135, "open": 14.0, "high": 14.96, "low": 14.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-08-21T13:17:03", "percent_change": 8.20976, "prev_day_close": 13.8250002861023}, {"option": "HIMS271217P00028000", "bid": 7.0, "bid_size": 925.0, "ask": 8.1, "ask_size": 1394.0, "iv": 0.8041, "open_interest": 369.0, "volume": 5.0, "delta": -0.2406, "gamma": 0.0104, "vega": 0.1203, "theta": -0.0096, "rho": -0.16, "theo": 7.4448, "change": -0.18, "open": 7.47, "high": 7.47, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-08-21T15:11:48", "percent_change": -2.35294, "prev_day_close": 7.64999985694885}, {"option": "HIMS271217C00030000", "bid": 11.9, "bid_size": 1629.0, "ask": 14.3, "ask_size": 87.0, "iv": 0.7358, "open_interest": 4656.0, "volume": 77.0, "delta": 0.7443, "gamma": 0.0104, "vega": 0.1251, "theta": -0.0089, "rho": 0.148, "theo": 13.8661, "change": 1.05, "open": 12.03, "high": 14.21, "low": 12.03, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:19:30", "percent_change": 8.10811, "prev_day_close": 12.9499998092651}, {"option": "HIMS271217P00030000", "bid": 6.5, "bid_size": 1472.0, "ask": 9.25, "ask_size": 1405.0, "iv": 0.7393, "open_interest": 986.0, "volume": 38.0, "delta": -0.2653, "gamma": 0.011, "vega": 0.1265, "theta": -0.0101, "rho": -0.1766, "theo": 8.6048, "change": -0.4, "open": 8.92, "high": 8.92, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T13:12:54", "percent_change": -4.49438, "prev_day_close": 8.90000009536743}, {"option": "HIMS271217C00033000", "bid": 12.0, "bid_size": 1257.0, "ask": 13.9, "ask_size": 969.0, "iv": 0.8074, "open_interest": 385.0, "volume": 4.0, "delta": 0.7104, "gamma": 0.011, "vega": 0.133, "theta": -0.0097, "rho": 0.1464, "theo": 12.8361, "change": 1.05, "open": 11.6, "high": 12.8, "low": 11.6, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T14:21:32", "percent_change": 8.93617, "prev_day_close": 11.75}, {"option": "HIMS271217P00033000", "bid": 9.45, "bid_size": 901.0, "ask": 11.1, "ask_size": 792.0, "iv": 0.7853, "open_interest": 636.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0118, "vega": 0.1343, "theta": -0.0107, "rho": -0.2014, "theo": 10.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-20T12:07:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HIMS271217C00035000", "bid": 10.95, "bid_size": 1462.0, "ask": 13.0, "ask_size": 827.0, "iv": 0.7833, "open_interest": 1348.0, "volume": 21.0, "delta": 0.6886, "gamma": 0.0113, "vega": 0.1374, "theta": -0.0101, "rho": 0.1448, "theo": 12.2117, "change": 1.21, "open": 12.23, "high": 12.5, "low": 12.2, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-08-21T15:43:33", "percent_change": 10.9009, "prev_day_close": 11.0999999046326}, {"option": "HIMS271217P00035000", "bid": 10.85, "bid_size": 746.0, "ask": 12.6, "ask_size": 938.0, "iv": 0.7981, "open_interest": 1168.0, "volume": 4.0, "delta": -0.325, "gamma": 0.0122, "vega": 0.1385, "theta": -0.0111, "rho": -0.2165, "theo": 11.7585, "change": -0.375, "open": 11.78, "high": 11.78, "low": 11.6, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T15:32:07", "percent_change": -3.09278, "prev_day_close": 12.125}, {"option": "HIMS271217C00037000", "bid": 10.25, "bid_size": 1322.0, "ask": 12.8, "ask_size": 1082.0, "iv": 0.7946, "open_interest": 311.0, "volume": 2.0, "delta": 0.6675, "gamma": 0.0116, "vega": 0.1412, "theta": -0.0105, "rho": 0.1429, "theo": 11.6323, "change": 0.305, "open": 11.13, "high": 11.13, "low": 11.13, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-08-21T10:09:11", "percent_change": 2.81755, "prev_day_close": 10.8249998092651}, {"option": "HIMS271217P00037000", "bid": 11.05, "bid_size": 1048.0, "ask": 13.95, "ask_size": 915.0, "iv": 0.7596, "open_interest": 183.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0126, "vega": 0.142, "theta": -0.0113, "rho": -0.2317, "theo": 13.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-20T11:52:02", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "HIMS271217C00040000", "bid": 9.7, "bid_size": 1579.0, "ask": 11.35, "ask_size": 249.0, "iv": 0.7834, "open_interest": 1304.0, "volume": 41.0, "delta": 0.6372, "gamma": 0.0119, "vega": 0.1457, "theta": -0.011, "rho": 0.1399, "theo": 10.8385, "change": 1.075, "open": 10.2, "high": 11.0, "low": 10.2, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-21T15:31:04", "percent_change": 10.8861, "prev_day_close": 9.875}, {"option": "HIMS271217P00040000", "bid": 14.4, "bid_size": 718.0, "ask": 15.9, "ask_size": 656.0, "iv": 0.8005, "open_interest": 631.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0131, "vega": 0.1461, "theta": -0.0117, "rho": -0.2535, "theo": 15.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-19T14:41:42", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "HIMS271217C00042000", "bid": 9.0, "bid_size": 1325.0, "ask": 11.7, "ask_size": 1231.0, "iv": 0.8064, "open_interest": 460.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0121, "vega": 0.1481, "theta": -0.0113, "rho": 0.1376, "theo": 10.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-08-20T09:38:04", "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "HIMS271217P00042000", "bid": 14.75, "bid_size": 603.0, "ask": 17.3, "ask_size": 326.0, "iv": 0.7641, "open_interest": 28.0, "volume": 4.0, "delta": -0.4016, "gamma": 0.0133, "vega": 0.1482, "theta": -0.0119, "rho": -0.2664, "theo": 16.6581, "change": 0.125, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-21T10:25:39", "percent_change": 0.738551, "prev_day_close": 16.9250001907349}, {"option": "HIMS271217C00045000", "bid": 9.2, "bid_size": 136.0, "ask": 10.5, "ask_size": 377.0, "iv": 0.8201, "open_interest": 791.0, "volume": 1.0, "delta": 0.5905, "gamma": 0.0123, "vega": 0.1509, "theta": -0.0117, "rho": 0.134, "theo": 9.6869, "change": 0.75, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T14:49:20", "percent_change": 8.37988, "prev_day_close": 8.9500002861023}, {"option": "HIMS271217P00045000", "bid": 16.65, "bid_size": 718.0, "ask": 20.45, "ask_size": 444.0, "iv": 0.7859, "open_interest": 667.0, "volume": 2.0, "delta": -0.4321, "gamma": 0.0137, "vega": 0.1502, "theta": -0.0121, "rho": -0.2848, "theo": 18.9018, "change": -0.425, "open": 18.95, "high": 18.95, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-21T15:44:30", "percent_change": -2.20493, "prev_day_close": 19.2749996185303}, {"option": "HIMS271217C00047000", "bid": 7.6, "bid_size": 897.0, "ask": 10.75, "ask_size": 755.0, "iv": 0.8043, "open_interest": 223.0, "volume": 1.0, "delta": 0.573, "gamma": 0.0124, "vega": 0.1523, "theta": -0.0118, "rho": 0.1316, "theo": 9.2778, "change": 0.055, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-08-21T09:31:52", "percent_change": 0.652817, "prev_day_close": 8.42500019073486}, {"option": "HIMS271217P00047000", "bid": 18.0, "bid_size": 87.0, "ask": 21.55, "ask_size": 160.0, "iv": 0.7674, "open_interest": 22.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0139, "vega": 0.1512, "theta": -0.0122, "rho": -0.2973, "theo": 20.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-12T13:34:22", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HIMS271217C00050000", "bid": 7.3, "bid_size": 999.0, "ask": 9.25, "ask_size": 120.0, "iv": 0.7853, "open_interest": 3640.0, "volume": 6.0, "delta": 0.548, "gamma": 0.0124, "vega": 0.1537, "theta": -0.0121, "rho": 0.1279, "theo": 8.7115, "change": 0.825, "open": 8.28, "high": 8.65, "low": 7.95, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T15:04:06", "percent_change": 10.5431, "prev_day_close": 7.82500004768372}, {"option": "HIMS271217P00050000", "bid": 21.35, "bid_size": 278.0, "ask": 24.25, "ask_size": 443.0, "iv": 0.8143, "open_interest": 510.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0141, "vega": 0.1515, "theta": -0.0122, "rho": -0.3119, "theo": 22.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.02, "last_trade_time": "2026-08-18T11:45:48", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "HIMS271217C00055000", "bid": 6.9, "bid_size": 411.0, "ask": 8.85, "ask_size": 390.0, "iv": 0.8176, "open_interest": 597.0, "volume": 21.0, "delta": 0.5097, "gamma": 0.0125, "vega": 0.1547, "theta": -0.0123, "rho": 0.1217, "theo": 7.8787, "change": 1.0, "open": 7.4, "high": 8.0, "low": 7.4, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T15:34:15", "percent_change": 14.7059, "prev_day_close": 6.79999995231628}, {"option": "HIMS271217P00055000", "bid": 25.05, "bid_size": 549.0, "ask": 27.85, "ask_size": 139.0, "iv": 0.792, "open_interest": 413.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0144, "vega": 0.1508, "theta": -0.0122, "rho": -0.3344, "theo": 26.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-08-19T15:10:18", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "HIMS271217C00060000", "bid": 6.9, "bid_size": 32.0, "ask": 7.35, "ask_size": 4.0, "iv": 0.8194, "open_interest": 721.0, "volume": 1.0, "delta": 0.475, "gamma": 0.0124, "vega": 0.1544, "theta": -0.0124, "rho": 0.1156, "theo": 7.1606, "change": 0.78, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-21T13:39:51", "percent_change": 12.093, "prev_day_close": 6.45000004768372}, {"option": "HIMS271217P00060000", "bid": 28.8, "bid_size": 449.0, "ask": 32.5, "ask_size": 379.0, "iv": 0.7966, "open_interest": 213.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0146, "vega": 0.148, "theta": -0.0122, "rho": -0.3521, "theo": 31.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-07-30T13:53:27", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "HIMS271217C00065000", "bid": 5.65, "bid_size": 426.0, "ask": 7.25, "ask_size": 160.0, "iv": 0.8197, "open_interest": 775.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0122, "vega": 0.1531, "theta": -0.0124, "rho": 0.1097, "theo": 6.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-20T15:58:36", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HIMS271217P00065000", "bid": 33.0, "bid_size": 170.0, "ask": 36.6, "ask_size": 164.0, "iv": 0.7897, "open_interest": 155.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0147, "vega": 0.1441, "theta": -0.0119, "rho": -0.3636, "theo": 35.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.44, "last_trade_time": "2026-04-17T15:52:12", "percent_change": 0.0, "prev_day_close": 35.9749984741211}, {"option": "HIMS271217C00070000", "bid": 5.85, "bid_size": 19.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.8311, "open_interest": 9829.0, "volume": 15.0, "delta": 0.4151, "gamma": 0.012, "vega": 0.1511, "theta": -0.0123, "rho": 0.1042, "theo": 5.993, "change": 1.35, "open": 6.0, "high": 6.4, "low": 6.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T13:47:41", "percent_change": 26.7327, "prev_day_close": 5.04999995231628}, {"option": "HIMS271217P00070000", "bid": 38.75, "bid_size": 80.0, "ask": 40.6, "ask_size": 82.0, "iv": 0.8276, "open_interest": 45.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0148, "vega": 0.1388, "theta": -0.0117, "rho": -0.3698, "theo": 39.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-19T10:42:16", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "HIMS271217C00075000", "bid": 4.25, "bid_size": 351.0, "ask": 6.05, "ask_size": 129.0, "iv": 0.8076, "open_interest": 681.0, "volume": 1.0, "delta": 0.3892, "gamma": 0.0118, "vega": 0.1485, "theta": -0.0122, "rho": 0.0988, "theo": 5.5141, "change": 1.385, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T11:34:13", "percent_change": 32.8588, "prev_day_close": 4.2150000333786}, {"option": "HIMS271217P00075000", "bid": 43.05, "bid_size": 115.0, "ask": 45.7, "ask_size": 172.0, "iv": 0.8484, "open_interest": 22.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0149, "vega": 0.1338, "theta": -0.0114, "rho": -0.3793, "theo": 44.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-02-24T10:56:40", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "HIMS271217C00080000", "bid": 4.7, "bid_size": 116.0, "ask": 5.65, "ask_size": 146.0, "iv": 0.8417, "open_interest": 659.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0115, "vega": 0.1456, "theta": -0.012, "rho": 0.0939, "theo": 5.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-19T10:33:26", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "HIMS271217P00080000", "bid": 46.5, "bid_size": 97.0, "ask": 49.8, "ask_size": 90.0, "iv": 0.791, "open_interest": 18.0, "volume": 1.0, "delta": -0.699, "gamma": 0.0149, "vega": 0.1269, "theta": -0.0111, "rho": -0.3747, "theo": 48.6921, "change": -0.315, "open": 49.16, "high": 49.16, "low": 49.16, "tick": "down", "last_trade_price": 49.16, "last_trade_time": "2026-08-21T10:10:04", "percent_change": -0.636686, "prev_day_close": 49.4750003814697}, {"option": "HIMS271217C00085000", "bid": 3.75, "bid_size": 355.0, "ask": 5.5, "ask_size": 239.0, "iv": 0.8326, "open_interest": 783.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0112, "vega": 0.1424, "theta": -0.0118, "rho": 0.0892, "theo": 4.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-18T15:17:08", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "HIMS271217P00085000", "bid": 51.0, "bid_size": 67.0, "ask": 55.2, "ask_size": 178.0, "iv": 0.8225, "open_interest": 54.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0149, "vega": 0.1197, "theta": -0.0107, "rho": -0.371, "theo": 53.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.87, "last_trade_time": "2026-01-07T12:02:55", "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "HIMS271217C00090000", "bid": 3.9, "bid_size": 388.0, "ask": 5.1, "ask_size": 189.0, "iv": 0.8504, "open_interest": 6286.0, "volume": 2.0, "delta": 0.3242, "gamma": 0.0109, "vega": 0.139, "theta": -0.0116, "rho": 0.0848, "theo": 4.3716, "change": 0.4, "open": 4.28, "high": 4.3, "low": 4.28, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T14:07:09", "percent_change": 10.2564, "prev_day_close": 3.89999997615814}, {"option": "HIMS271217P00090000", "bid": 56.05, "bid_size": 161.0, "ask": 58.8, "ask_size": 95.0, "iv": 0.7929, "open_interest": 25.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.015, "vega": 0.1128, "theta": -0.0104, "rho": -0.3654, "theo": 57.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-01-30T14:03:17", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "HIMS271217C00095000", "bid": 2.8, "bid_size": 756.0, "ask": 4.55, "ask_size": 111.0, "iv": 0.8142, "open_interest": 929.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0106, "vega": 0.1357, "theta": -0.0114, "rho": 0.0808, "theo": 4.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "HIMS271217P00095000", "bid": 60.5, "bid_size": 96.0, "ask": 63.3, "ask_size": 60.0, "iv": 0.7643, "open_interest": 73.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.015, "vega": 0.1035, "theta": -0.01, "rho": -0.3429, "theo": 62.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.49, "last_trade_time": "2026-01-20T13:26:44", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "HIMS271217C00100000", "bid": 2.72, "bid_size": 856.0, "ask": 4.45, "ask_size": 144.0, "iv": 0.83, "open_interest": 4107.0, "volume": 87.0, "delta": 0.2894, "gamma": 0.0103, "vega": 0.1323, "theta": -0.0111, "rho": 0.077, "theo": 3.7983, "change": 0.97, "open": 3.5, "high": 4.3, "low": 3.1, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T13:47:41", "percent_change": 29.1291, "prev_day_close": 3.32999992370606}, {"option": "HIMS271217P00100000", "bid": 66.35, "bid_size": 119.0, "ask": 68.3, "ask_size": 86.0, "iv": 0.8424, "open_interest": 549.0, "volume": 1.0, "delta": -0.8033, "gamma": 0.0149, "vega": 0.0962, "theta": -0.0094, "rho": -0.3292, "theo": 67.3613, "change": -0.915, "open": 67.26, "high": 67.26, "low": 67.26, "tick": "down", "last_trade_price": 67.26, "last_trade_time": "2026-08-21T12:29:37", "percent_change": -1.34213, "prev_day_close": 68.1749992370606}, {"option": "HIMS271217C00105000", "bid": 3.1, "bid_size": 141.0, "ask": 4.0, "ask_size": 98.0, "iv": 0.8485, "open_interest": 1101.0, "volume": 109.0, "delta": 0.2741, "gamma": 0.01, "vega": 0.1288, "theta": -0.0109, "rho": 0.0733, "theo": 3.5526, "change": 0.48, "open": 3.2, "high": 3.8, "low": 3.15, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-21T14:55:44", "percent_change": 15.2866, "prev_day_close": 3.13999998569488}, {"option": "HIMS271217P00105000", "bid": 70.8, "bid_size": 291.0, "ask": 74.45, "ask_size": 302.0, "iv": 0.9009, "open_interest": 1171.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0149, "vega": 0.0895, "theta": -0.0089, "rho": -0.309, "theo": 72.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-10T14:38:10", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "HIMS280121C00003000", "bid": 28.5, "bid_size": 21.0, "ask": 33.5, "ask_size": 115.0, "iv": 1.0296, "open_interest": 339.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.035, "theo": 30.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-08-14T13:00:27", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "HIMS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1144.0, "iv": 0.9827, "open_interest": 2254.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0004, "rho": -0.0026, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T13:30:49", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HIMS280121C00005000", "bid": 27.0, "bid_size": 16.0, "ask": 31.5, "ask_size": 898.0, "iv": 0.9562, "open_interest": 164.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0007, "vega": 0.0102, "theta": 0.0, "rho": 0.0586, "theo": 29.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-08-10T12:27:49", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "HIMS280121P00005000", "bid": 0.06, "bid_size": 1.0, "ask": 0.26, "ask_size": 1396.0, "iv": 0.9046, "open_interest": 1612.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0009, "rho": -0.0064, "theo": 0.168, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T10:25:45", "percent_change": 14.2857, "prev_day_close": 0.140000000596046}, {"option": "HIMS280121C00008000", "bid": 25.0, "bid_size": 963.0, "ask": 27.95, "ask_size": 990.0, "iv": 0.7532, "open_interest": 813.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0016, "vega": 0.0224, "theta": 0.0, "rho": 0.0886, "theo": 26.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-17T12:59:47", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "HIMS280121P00008000", "bid": 0.09, "bid_size": 781.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.911, "open_interest": 393.0, "volume": 1.0, "delta": -0.0237, "gamma": 0.0016, "vega": 0.0226, "theta": -0.0018, "rho": -0.0163, "theo": 0.4516, "change": -0.06, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T10:25:45", "percent_change": -13.0435, "prev_day_close": 0.46000000834465}, {"option": "HIMS280121C00010000", "bid": 23.5, "bid_size": 967.0, "ask": 27.45, "ask_size": 1138.0, "iv": 0.9404, "open_interest": 805.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0024, "vega": 0.0326, "theta": -0.0001, "rho": 0.1048, "theo": 25.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-19T14:44:05", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "HIMS280121P00010000", "bid": 0.55, "bid_size": 282.0, "ask": 1.04, "ask_size": 1361.0, "iv": 0.8428, "open_interest": 1738.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0025, "vega": 0.033, "theta": -0.0026, "rho": -0.0258, "theo": 0.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T14:57:00", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "HIMS280121C00013000", "bid": 21.0, "bid_size": 981.0, "ask": 25.0, "ask_size": 1160.0, "iv": 0.8321, "open_interest": 446.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0037, "vega": 0.0495, "theta": -0.0016, "rho": 0.1238, "theo": 22.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-19T14:39:30", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "HIMS280121P00013000", "bid": 1.02, "bid_size": 318.0, "ask": 1.71, "ask_size": 1123.0, "iv": 0.8066, "open_interest": 1154.0, "volume": 6.0, "delta": -0.0632, "gamma": 0.0038, "vega": 0.0502, "theta": -0.0038, "rho": -0.0442, "theo": 1.3826, "change": -0.015, "open": 1.38, "high": 1.4, "low": 1.38, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T11:15:07", "percent_change": -1.06007, "prev_day_close": 1.41500002145767}, {"option": "HIMS280121C00015000", "bid": 19.4, "bid_size": 1014.0, "ask": 22.45, "ask_size": 1014.0, "iv": 0.6944, "open_interest": 2556.0, "volume": 1.0, "delta": 0.9166, "gamma": 0.0046, "vega": 0.0611, "theta": -0.0026, "rho": 0.1335, "theo": 21.5539, "change": 1.31, "open": 21.66, "high": 21.66, "low": 21.66, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-08-21T12:09:35", "percent_change": 6.43734, "prev_day_close": 20.3500003814697}, {"option": "HIMS280121P00015000", "bid": 1.65, "bid_size": 278.0, "ask": 2.18, "ask_size": 819.0, "iv": 0.8003, "open_interest": 1304.0, "volume": 13.0, "delta": -0.0834, "gamma": 0.0048, "vega": 0.062, "theta": -0.0047, "rho": -0.0588, "theo": 1.9322, "change": -0.085, "open": 1.95, "high": 1.95, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-21T12:24:41", "percent_change": -4.37018, "prev_day_close": 1.9449999332428}, {"option": "HIMS280121C00017000", "bid": 18.5, "bid_size": 1011.0, "ask": 21.45, "ask_size": 1171.0, "iv": 0.751, "open_interest": 1092.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0056, "vega": 0.0724, "theta": -0.0035, "rho": 0.1409, "theo": 20.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-20T14:26:43", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "HIMS280121P00017000", "bid": 2.0, "bid_size": 834.0, "ask": 2.95, "ask_size": 915.0, "iv": 0.7839, "open_interest": 206.0, "volume": 7.0, "delta": -0.1052, "gamma": 0.0057, "vega": 0.0734, "theta": -0.0055, "rho": -0.0745, "theo": 2.5829, "change": -0.185, "open": 2.6, "high": 2.6, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-21T12:23:16", "percent_change": -6.83919, "prev_day_close": 2.70500004291534}, {"option": "HIMS280121C00020000", "bid": 17.05, "bid_size": 1023.0, "ask": 19.1, "ask_size": 145.0, "iv": 0.7319, "open_interest": 2918.0, "volume": 6.0, "delta": 0.8619, "gamma": 0.0068, "vega": 0.0883, "theta": -0.0049, "rho": 0.1486, "theo": 18.6299, "change": 1.425, "open": 17.44, "high": 18.7, "low": 17.44, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-08-21T13:31:53", "percent_change": 8.24891, "prev_day_close": 17.2750005722046}, {"option": "HIMS280121P00020000", "bid": 3.5, "bid_size": 161.0, "ask": 4.1, "ask_size": 1040.0, "iv": 0.8021, "open_interest": 3516.0, "volume": 7.0, "delta": -0.1401, "gamma": 0.0071, "vega": 0.0897, "theta": -0.0067, "rho": -0.1002, "theo": 3.7382, "change": -0.105, "open": 3.8, "high": 3.8, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-21T15:00:54", "percent_change": -2.7451, "prev_day_close": 3.82500004768372}, {"option": "HIMS280121C00023000", "bid": 16.0, "bid_size": 1052.0, "ask": 17.95, "ask_size": 940.0, "iv": 0.7786, "open_interest": 592.0, "volume": 1.0, "delta": 0.8273, "gamma": 0.0079, "vega": 0.1026, "theta": -0.0062, "rho": 0.153, "theo": 17.1347, "change": 0.615, "open": 16.34, "high": 16.34, "low": 16.34, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-08-21T10:59:20", "percent_change": 3.91097, "prev_day_close": 15.7250003814697}, {"option": "HIMS280121P00023000", "bid": 4.85, "bid_size": 159.0, "ask": 5.25, "ask_size": 205.0, "iv": 0.7903, "open_interest": 742.0, "volume": 68.0, "delta": -0.1763, "gamma": 0.0083, "vega": 0.1041, "theta": -0.0078, "rho": -0.127, "theo": 5.091, "change": -0.13, "open": 5.18, "high": 5.2, "low": 5.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-08-21T14:38:31", "percent_change": -2.47619, "prev_day_close": 5.25}, {"option": "HIMS280121C00025000", "bid": 15.7, "bid_size": 772.0, "ask": 16.9, "ask_size": 501.0, "iv": 0.8004, "open_interest": 4377.0, "volume": 16.0, "delta": 0.8042, "gamma": 0.0086, "vega": 0.111, "theta": -0.0069, "rho": 0.1547, "theo": 16.2325, "change": 1.16, "open": 15.7, "high": 16.45, "low": 15.7, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-08-21T14:41:28", "percent_change": 7.65676, "prev_day_close": 15.1500000953674}, {"option": "HIMS280121P00025000", "bid": 5.5, "bid_size": 435.0, "ask": 7.4, "ask_size": 2118.0, "iv": 0.8262, "open_interest": 2661.0, "volume": 1.0, "delta": -0.2006, "gamma": 0.009, "vega": 0.1127, "theta": -0.0084, "rho": -0.1454, "theo": 6.0911, "change": -0.125, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T12:34:14", "percent_change": -2.05761, "prev_day_close": 6.07500004768372}, {"option": "HIMS280121C00028000", "bid": 13.75, "bid_size": 1109.0, "ask": 15.35, "ask_size": 63.0, "iv": 0.7581, "open_interest": 885.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0094, "vega": 0.122, "theta": -0.0079, "rho": 0.1555, "theo": 15.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-20T14:18:09", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "HIMS280121P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 9.8, "ask_size": 1903.0, "iv": 0.8746, "open_interest": 417.0, "volume": 17.0, "delta": -0.2368, "gamma": 0.01, "vega": 0.1237, "theta": -0.0092, "rho": -0.1722, "theo": 7.7253, "change": -0.055, "open": 7.97, "high": 7.97, "low": 7.67, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-08-21T15:00:54", "percent_change": -0.711973, "prev_day_close": 7.72499990463257}, {"option": "HIMS280121C00030000", "bid": 13.95, "bid_size": 108.0, "ask": 14.6, "ask_size": 183.0, "iv": 0.7972, "open_interest": 6963.0, "volume": 89.0, "delta": 0.7476, "gamma": 0.0099, "vega": 0.1283, "theta": -0.0085, "rho": 0.1553, "theo": 14.2629, "change": 0.95, "open": 13.5, "high": 14.65, "low": 13.5, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-21T15:58:18", "percent_change": 7.16981, "prev_day_close": 13.25}, {"option": "HIMS280121P00030000", "bid": 8.2, "bid_size": 737.0, "ask": 9.4, "ask_size": 982.0, "iv": 0.789, "open_interest": 2074.0, "volume": 44.0, "delta": -0.2606, "gamma": 0.0105, "vega": 0.13, "theta": -0.0097, "rho": -0.1895, "theo": 8.8936, "change": -0.335, "open": 9.04, "high": 9.17, "low": 8.81, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-08-21T15:53:52", "percent_change": -3.65122, "prev_day_close": 9.1749997138977}, {"option": "HIMS280121C00033000", "bid": 11.2, "bid_size": 1180.0, "ask": 14.25, "ask_size": 1033.0, "iv": 0.7598, "open_interest": 561.0, "volume": 22.0, "delta": 0.7152, "gamma": 0.0105, "vega": 0.1364, "theta": -0.0092, "rho": 0.1539, "theo": 13.2492, "change": 1.0, "open": 12.85, "high": 13.2, "low": 12.65, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T12:14:20", "percent_change": 8.19672, "prev_day_close": 12.1999998092651}, {"option": "HIMS280121P00033000", "bid": 8.6, "bid_size": 1184.0, "ask": 11.4, "ask_size": 925.0, "iv": 0.7438, "open_interest": 144.0, "volume": 41.0, "delta": -0.2954, "gamma": 0.0113, "vega": 0.138, "theta": -0.0103, "rho": -0.2158, "theo": 10.7537, "change": -0.25, "open": 11.0, "high": 11.0, "low": 10.8, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-21T11:16:02", "percent_change": -2.25225, "prev_day_close": 11.0999999046326}, {"option": "HIMS280121C00035000", "bid": 12.3, "bid_size": 103.0, "ask": 12.75, "ask_size": 10.0, "iv": 0.7917, "open_interest": 2410.0, "volume": 30.0, "delta": 0.6943, "gamma": 0.0108, "vega": 0.1409, "theta": -0.0097, "rho": 0.1526, "theo": 12.6325, "change": 0.72, "open": 11.7, "high": 13.05, "low": 11.65, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-21T14:37:28", "percent_change": 6.12766, "prev_day_close": 11.75}, {"option": "HIMS280121P00035000", "bid": 11.55, "bid_size": 402.0, "ask": 12.5, "ask_size": 687.0, "iv": 0.7971, "open_interest": 1014.0, "volume": 1.0, "delta": -0.3179, "gamma": 0.0117, "vega": 0.1423, "theta": -0.0106, "rho": -0.2323, "theo": 12.0564, "change": -0.175, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T13:54:34", "percent_change": -1.43737, "prev_day_close": 12.1750001907349}, {"option": "HIMS280121C00037000", "bid": 10.55, "bid_size": 1186.0, "ask": 13.4, "ask_size": 1266.0, "iv": 0.7949, "open_interest": 363.0, "volume": 5.0, "delta": 0.6741, "gamma": 0.0111, "vega": 0.1448, "theta": -0.01, "rho": 0.1509, "theo": 12.0588, "change": 1.15, "open": 10.65, "high": 12.6, "low": 10.65, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-21T12:47:57", "percent_change": 10.0437, "prev_day_close": 11.4499998092651}, {"option": "HIMS280121P00037000", "bid": 12.8, "bid_size": 421.0, "ask": 14.15, "ask_size": 900.0, "iv": 0.8054, "open_interest": 935.0, "volume": 12.0, "delta": -0.3399, "gamma": 0.0121, "vega": 0.146, "theta": -0.0109, "rho": -0.2478, "theo": 13.4063, "change": -0.475, "open": 13.34, "high": 13.34, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-21T12:51:09", "percent_change": -3.48624, "prev_day_close": 13.625}, {"option": "HIMS280121C00040000", "bid": 10.05, "bid_size": 1151.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.7699, "open_interest": 9984.0, "volume": 73.0, "delta": 0.645, "gamma": 0.0114, "vega": 0.1496, "theta": -0.0105, "rho": 0.1481, "theo": 11.2701, "change": 1.2, "open": 9.85, "high": 11.53, "low": 9.85, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-21T15:03:47", "percent_change": 11.9403, "prev_day_close": 10.0500001907349}, {"option": "HIMS280121P00040000", "bid": 13.9, "bid_size": 1162.0, "ask": 16.1, "ask_size": 780.0, "iv": 0.7692, "open_interest": 2008.0, "volume": 2.0, "delta": -0.3717, "gamma": 0.0126, "vega": 0.1504, "theta": -0.0112, "rho": -0.2706, "theo": 15.5082, "change": -0.36, "open": 15.5, "high": 15.5, "low": 15.49, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-08-21T15:09:50", "percent_change": -2.2713, "prev_day_close": 15.8500003814697}, {"option": "HIMS280121C00042000", "bid": 8.65, "bid_size": 1258.0, "ask": 11.75, "ask_size": 1137.0, "iv": 0.766, "open_interest": 406.0, "volume": 26.0, "delta": 0.6265, "gamma": 0.0116, "vega": 0.1522, "theta": -0.0108, "rho": 0.146, "theo": 10.787, "change": 1.9, "open": 10.5, "high": 11.2, "low": 10.5, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T12:34:05", "percent_change": 20.4301, "prev_day_close": 9.30000019073486}, {"option": "HIMS280121P00042000", "bid": 15.7, "bid_size": 953.0, "ask": 17.9, "ask_size": 911.0, "iv": 0.7941, "open_interest": 200.0, "volume": 1.0, "delta": -0.3922, "gamma": 0.0128, "vega": 0.1525, "theta": -0.0114, "rho": -0.2842, "theo": 16.9558, "change": -0.275, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T15:09:58", "percent_change": -1.59189, "prev_day_close": 17.2749996185303}, {"option": "HIMS280121C00045000", "bid": 10.0, "bid_size": 2.0, "ask": 10.65, "ask_size": 150.0, "iv": 0.8197, "open_interest": 1205.0, "volume": 48.0, "delta": 0.5999, "gamma": 0.0118, "vega": 0.1553, "theta": -0.0111, "rho": 0.1425, "theo": 10.1201, "change": 0.96, "open": 9.23, "high": 10.4, "low": 9.23, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-08-21T14:41:28", "percent_change": 10.5495, "prev_day_close": 9.09999990463257}, {"option": "HIMS280121P00045000", "bid": 18.5, "bid_size": 100.0, "ask": 21.5, "ask_size": 287.0, "iv": 0.8588, "open_interest": 1891.0, "volume": 2.0, "delta": -0.4217, "gamma": 0.0132, "vega": 0.1548, "theta": -0.0116, "rho": -0.3033, "theo": 19.1921, "change": -0.5, "open": 19.5, "high": 19.5, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-21T15:29:14", "percent_change": -2.55102, "prev_day_close": 19.6000003814697}, {"option": "HIMS280121C00047000", "bid": 8.7, "bid_size": 391.0, "ask": 10.8, "ask_size": 258.0, "iv": 0.8104, "open_interest": 686.0, "volume": 33.0, "delta": 0.583, "gamma": 0.0119, "vega": 0.1569, "theta": -0.0113, "rho": 0.1403, "theo": 9.71, "change": 1.2, "open": 9.47, "high": 10.2, "low": 9.47, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-21T12:49:17", "percent_change": 13.4831, "prev_day_close": 8.90000009536743}, {"option": "HIMS280121P00047000", "bid": 19.8, "bid_size": 155.0, "ask": 21.95, "ask_size": 196.0, "iv": 0.8178, "open_interest": 44.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0134, "vega": 0.1559, "theta": -0.0117, "rho": -0.3154, "theo": 20.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-08-10T10:10:00", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "HIMS280121C00050000", "bid": 7.8, "bid_size": 817.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.7761, "open_interest": 2104.0, "volume": 32.0, "delta": 0.5589, "gamma": 0.012, "vega": 0.1586, "theta": -0.0115, "rho": 0.1367, "theo": 9.1405, "change": 0.725, "open": 8.5, "high": 9.6, "low": 8.5, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T14:17:12", "percent_change": 8.76133, "prev_day_close": 8.27499985694885}, {"option": "HIMS280121P00050000", "bid": 21.55, "bid_size": 503.0, "ask": 23.85, "ask_size": 143.0, "iv": 0.7868, "open_interest": 362.0, "volume": 12.0, "delta": -0.4681, "gamma": 0.0137, "vega": 0.1567, "theta": -0.0118, "rho": -0.3325, "theo": 23.064, "change": -0.575, "open": 23.5, "high": 23.5, "low": 23.05, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-08-21T12:29:42", "percent_change": -2.43386, "prev_day_close": 23.625}, {"option": "HIMS280121C00055000", "bid": 7.35, "bid_size": 459.0, "ask": 8.75, "ask_size": 113.0, "iv": 0.7979, "open_interest": 839.0, "volume": 25.0, "delta": 0.5216, "gamma": 0.012, "vega": 0.16, "theta": -0.0118, "rho": 0.1306, "theo": 8.2993, "change": 1.225, "open": 7.85, "high": 8.45, "low": 7.85, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T15:09:38", "percent_change": 17.3145, "prev_day_close": 7.07500004768372}, {"option": "HIMS280121P00055000", "bid": 25.7, "bid_size": 261.0, "ask": 28.3, "ask_size": 210.0, "iv": 0.8075, "open_interest": 200.0, "volume": 0.0, "delta": -0.511, "gamma": 0.014, "vega": 0.1563, "theta": -0.0119, "rho": -0.3571, "theo": 27.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:36:13", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "HIMS280121C00060000", "bid": 6.7, "bid_size": 401.0, "ask": 8.25, "ask_size": 144.0, "iv": 0.8108, "open_interest": 3549.0, "volume": 14.0, "delta": 0.4877, "gamma": 0.012, "vega": 0.1602, "theta": -0.0119, "rho": 0.1246, "theo": 7.5704, "change": 1.0, "open": 6.8, "high": 7.9, "low": 6.8, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T13:48:02", "percent_change": 14.8148, "prev_day_close": 6.75}, {"option": "HIMS280121P00060000", "bid": 30.35, "bid_size": 111.0, "ask": 32.55, "ask_size": 209.0, "iv": 0.8296, "open_interest": 90.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0142, "vega": 0.1541, "theta": -0.0119, "rho": -0.3742, "theo": 31.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.84, "last_trade_time": "2026-08-20T09:49:41", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "HIMS280121C00065000", "bid": 6.45, "bid_size": 114.0, "ask": 7.7, "ask_size": 162.0, "iv": 0.8286, "open_interest": 787.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.0119, "vega": 0.1593, "theta": -0.0119, "rho": 0.1187, "theo": 6.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-20T14:04:07", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "HIMS280121P00065000", "bid": 34.6, "bid_size": 134.0, "ask": 36.9, "ask_size": 200.0, "iv": 0.8351, "open_interest": 99.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0144, "vega": 0.1505, "theta": -0.0117, "rho": -0.3889, "theo": 35.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-07-27T14:42:50", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "HIMS280121C00070000", "bid": 5.35, "bid_size": 472.0, "ask": 6.75, "ask_size": 63.0, "iv": 0.802, "open_interest": 711.0, "volume": 17.0, "delta": 0.4288, "gamma": 0.0117, "vega": 0.1577, "theta": -0.0119, "rho": 0.1132, "theo": 6.3774, "change": 0.85, "open": 6.0, "high": 6.75, "low": 6.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:32:13", "percent_change": 15.0442, "prev_day_close": 5.65000009536743}, {"option": "HIMS280121P00070000", "bid": 38.55, "bid_size": 167.0, "ask": 41.1, "ask_size": 189.0, "iv": 0.819, "open_interest": 39.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0146, "vega": 0.1461, "theta": -0.0115, "rho": -0.4015, "theo": 39.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-11T12:10:51", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "HIMS280121C00075000", "bid": 4.65, "bid_size": 861.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.7909, "open_interest": 1564.0, "volume": 48.0, "delta": 0.4031, "gamma": 0.0115, "vega": 0.1554, "theta": -0.0118, "rho": 0.1077, "theo": 5.8848, "change": 1.025, "open": 6.1, "high": 6.1, "low": 5.89, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:09:38", "percent_change": 21.0256, "prev_day_close": 4.875}, {"option": "HIMS280121P00075000", "bid": 43.35, "bid_size": 73.0, "ask": 45.9, "ask_size": 154.0, "iv": 0.8469, "open_interest": 13.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0147, "vega": 0.1405, "theta": -0.0113, "rho": -0.4046, "theo": 44.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.03, "last_trade_time": "2026-05-27T09:48:57", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "HIMS280121C00080000", "bid": 5.15, "bid_size": 92.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.8268, "open_interest": 1111.0, "volume": 9.0, "delta": 0.3797, "gamma": 0.0113, "vega": 0.1528, "theta": -0.0117, "rho": 0.1027, "theo": 5.4478, "change": 0.75, "open": 5.15, "high": 5.6, "low": 5.15, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T12:50:15", "percent_change": 15.4639, "prev_day_close": 4.85000014305115}, {"option": "HIMS280121P00080000", "bid": 46.5, "bid_size": 44.0, "ask": 49.55, "ask_size": 60.0, "iv": 0.7647, "open_interest": 8.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0148, "vega": 0.1344, "theta": -0.011, "rho": -0.4024, "theo": 48.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.35, "last_trade_time": "2026-06-29T13:28:36", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "HIMS280121C00085000", "bid": 4.1, "bid_size": 891.0, "ask": 5.8, "ask_size": 150.0, "iv": 0.8236, "open_interest": 352.0, "volume": 27.0, "delta": 0.3582, "gamma": 0.011, "vega": 0.15, "theta": -0.0115, "rho": 0.098, "theo": 5.0575, "change": 0.45, "open": 4.8, "high": 5.0, "low": 4.8, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T11:01:57", "percent_change": 9.89011, "prev_day_close": 4.55000019073486}, {"option": "HIMS280121P00085000", "bid": 52.65, "bid_size": 117.0, "ask": 54.2, "ask_size": 98.0, "iv": 0.8322, "open_interest": 567.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0149, "vega": 0.1279, "theta": -0.0108, "rho": -0.397, "theo": 53.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-06-22T14:07:43", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "HIMS280121C00090000", "bid": 3.95, "bid_size": 485.0, "ask": 5.3, "ask_size": 130.0, "iv": 0.8274, "open_interest": 4293.0, "volume": 5.0, "delta": 0.3385, "gamma": 0.0108, "vega": 0.1468, "theta": -0.0113, "rho": 0.0934, "theo": 4.7079, "change": 0.25, "open": 4.45, "high": 4.5, "low": 4.45, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:41:14", "percent_change": 5.88235, "prev_day_close": 4.25000011920929}, {"option": "HIMS280121P00090000", "bid": 56.35, "bid_size": 160.0, "ask": 58.75, "ask_size": 68.0, "iv": 0.7905, "open_interest": 20.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0149, "vega": 0.12, "theta": -0.0104, "rho": -0.3918, "theo": 58.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.86, "last_trade_time": "2026-05-18T15:02:35", "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "HIMS280121C00095000", "bid": 4.0, "bid_size": 244.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.8428, "open_interest": 2849.0, "volume": 158.0, "delta": 0.3204, "gamma": 0.0105, "vega": 0.1435, "theta": -0.0111, "rho": 0.0891, "theo": 4.3936, "change": 0.4, "open": 4.05, "high": 4.6, "low": 4.05, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:30:18", "percent_change": 9.7561, "prev_day_close": 4.09999990463257}, {"option": "HIMS280121P00095000", "bid": 60.5, "bid_size": 85.0, "ask": 63.45, "ask_size": 80.0, "iv": 0.7618, "open_interest": 252.0, "volume": 10.0, "delta": -0.766, "gamma": 0.015, "vega": 0.1124, "theta": -0.01, "rho": -0.3845, "theo": 62.7081, "change": -0.25, "open": 63.45, "high": 63.45, "low": 63.45, "tick": "no_change", "last_trade_price": 63.45, "last_trade_time": "2026-08-21T10:02:41", "percent_change": -0.392466, "prev_day_close": 63.7000007629394}, {"option": "HIMS281215C00015000", "bid": 21.5, "bid_size": 127.0, "ask": 25.5, "ask_size": 123.0, "iv": 0.8248, "open_interest": 71.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0038, "vega": 0.081, "theta": -0.0007, "rho": 0.1759, "theo": 23.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-19T15:34:40", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "HIMS281215P00015000", "bid": 3.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.7922, "open_interest": 354.0, "volume": 263.0, "delta": -0.0896, "gamma": 0.0041, "vega": 0.0833, "theta": -0.0036, "rho": -0.116, "theo": 3.0735, "change": 0.065, "open": 2.86, "high": 3.1, "low": 2.86, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T15:53:07", "percent_change": 2.17755, "prev_day_close": 2.98500001430512}, {"option": "HIMS281215C00018000", "bid": 20.0, "bid_size": 404.0, "ask": 24.3, "ask_size": 394.0, "iv": 0.8275, "open_interest": 6.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0047, "vega": 0.0983, "theta": -0.0017, "rho": 0.1894, "theo": 21.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-18T15:16:13", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "HIMS281215P00018000", "bid": 4.3, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.7879, "open_interest": 121.0, "volume": 3619.0, "delta": -0.1176, "gamma": 0.005, "vega": 0.1012, "theta": -0.0044, "rho": -0.1537, "theo": 4.3531, "change": 0.515, "open": 4.37, "high": 4.4, "low": 4.25, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T15:49:49", "percent_change": 13.2561, "prev_day_close": 3.88499999046326}, {"option": "HIMS281215C00020000", "bid": 19.5, "bid_size": 430.0, "ask": 21.95, "ask_size": 346.0, "iv": 0.7732, "open_interest": 3.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0052, "vega": 0.1089, "theta": -0.0023, "rho": 0.1961, "theo": 20.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-08-19T14:06:58", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HIMS281215P00020000", "bid": 4.8, "bid_size": 386.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.7734, "open_interest": 10.0, "volume": 6.0, "delta": -0.1366, "gamma": 0.0056, "vega": 0.1121, "theta": -0.0048, "rho": -0.1794, "theo": 5.3038, "change": 0.655, "open": 5.27, "high": 5.28, "low": 5.27, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-08-21T12:31:12", "percent_change": 14.1622, "prev_day_close": 4.62499988079071}, {"option": "HIMS281215C00023000", "bid": 18.0, "bid_size": 922.0, "ask": 22.0, "ask_size": 917.0, "iv": 0.8137, "open_interest": 161.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0059, "vega": 0.1232, "theta": -0.0032, "rho": 0.2036, "theo": 19.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-18T15:50:10", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "HIMS281215P00023000", "bid": 6.3, "bid_size": 475.0, "ask": 7.35, "ask_size": 670.0, "iv": 0.7839, "open_interest": 0.0, "volume": 1.0, "delta": -0.165, "gamma": 0.0065, "vega": 0.1267, "theta": -0.0054, "rho": -0.2176, "theo": 6.8618, "change": 0.495, "open": 6.82, "high": 6.82, "low": 6.82, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-08-21T12:07:01", "percent_change": 7.82609, "prev_day_close": 6.32499980926514}, {"option": "HIMS281215C00025000", "bid": 17.0, "bid_size": 457.0, "ask": 21.5, "ask_size": 152.0, "iv": 0.811, "open_interest": 12.0, "volume": 1.0, "delta": 0.8291, "gamma": 0.0063, "vega": 0.1318, "theta": -0.0037, "rho": 0.207, "theo": 18.9357, "change": 1.14, "open": 19.14, "high": 19.14, "low": 19.14, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-08-21T12:18:17", "percent_change": 6.33333, "prev_day_close": 18.0}, {"option": "HIMS281215P00025000", "bid": 7.5, "bid_size": 204.0, "ask": 8.4, "ask_size": 568.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.007, "vega": 0.1356, "theta": -0.0058, "rho": -0.2432, "theo": 7.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "HIMS281215C00027000", "bid": 17.2, "bid_size": 392.0, "ask": 20.9, "ask_size": 443.0, "iv": 0.8453, "open_interest": 12.0, "volume": 1.0, "delta": 0.8124, "gamma": 0.0067, "vega": 0.1396, "theta": -0.0041, "rho": 0.2097, "theo": 18.2539, "change": 0.21, "open": 17.46, "high": 17.46, "low": 17.46, "tick": "down", "last_trade_price": 17.46, "last_trade_time": "2026-08-21T10:59:20", "percent_change": 1.21739, "prev_day_close": 17.25}, {"option": "HIMS281215P00027000", "bid": 8.7, "bid_size": 173.0, "ask": 9.55, "ask_size": 322.0, "iv": 0.7859, "open_interest": 1.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0074, "vega": 0.1435, "theta": -0.0061, "rho": -0.2682, "theo": 9.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-08-18T10:01:22", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "HIMS281215C00030000", "bid": 16.2, "bid_size": 406.0, "ask": 18.0, "ask_size": 93.0, "iv": 0.7748, "open_interest": 28.0, "volume": 1.0, "delta": 0.7881, "gamma": 0.0072, "vega": 0.15, "theta": -0.0048, "rho": 0.2122, "theo": 17.3156, "change": 1.34, "open": 17.84, "high": 17.84, "low": 17.84, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-08-21T12:18:17", "percent_change": 8.12121, "prev_day_close": 16.5}, {"option": "HIMS281215P00030000", "bid": 10.45, "bid_size": 504.0, "ask": 11.55, "ask_size": 468.0, "iv": 0.7887, "open_interest": 9.0, "volume": 2.0, "delta": -0.2297, "gamma": 0.0081, "vega": 0.1539, "theta": -0.0065, "rho": -0.3053, "theo": 11.0068, "change": -0.31, "open": 10.94, "high": 10.94, "low": 10.94, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-08-21T15:53:52", "percent_change": -2.75556, "prev_day_close": 11.25}, {"option": "HIMS281215C00032000", "bid": 16.25, "bid_size": 204.0, "ask": 19.5, "ask_size": 177.0, "iv": 0.8639, "open_interest": 85.0, "volume": 2.0, "delta": 0.7724, "gamma": 0.0074, "vega": 0.1562, "theta": -0.0051, "rho": 0.2131, "theo": 16.7409, "change": 0.575, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-21T15:48:09", "percent_change": 3.66826, "prev_day_close": 15.6750001907349}, {"option": "HIMS281215P00032000", "bid": 11.05, "bid_size": 985.0, "ask": 12.85, "ask_size": 451.0, "iv": 0.7685, "open_interest": 11.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0085, "vega": 0.1601, "theta": -0.0067, "rho": -0.3277, "theo": 12.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-08-20T15:23:34", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "HIMS281215C00035000", "bid": 14.8, "bid_size": 527.0, "ask": 16.8, "ask_size": 380.0, "iv": 0.7832, "open_interest": 63.0, "volume": 3.0, "delta": 0.7498, "gamma": 0.0078, "vega": 0.1644, "theta": -0.0056, "rho": 0.2139, "theo": 15.9451, "change": 1.28, "open": 16.13, "high": 16.13, "low": 16.13, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-21T12:24:04", "percent_change": 8.61953, "prev_day_close": 14.8499999046326}, {"option": "HIMS281215P00035000", "bid": 13.75, "bid_size": 515.0, "ask": 14.9, "ask_size": 280.0, "iv": 0.7927, "open_interest": 4.0, "volume": 1.0, "delta": -0.2734, "gamma": 0.009, "vega": 0.168, "theta": -0.007, "rho": -0.3615, "theo": 14.3131, "change": -0.31, "open": 14.24, "high": 14.24, "low": 14.24, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-08-21T13:37:42", "percent_change": -2.13059, "prev_day_close": 14.5500001907349}, {"option": "HIMS281215C00037000", "bid": 13.5, "bid_size": 622.0, "ask": 18.0, "ask_size": 229.0, "iv": 0.8108, "open_interest": 7.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.008, "vega": 0.1692, "theta": -0.0059, "rho": 0.2137, "theo": 15.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-20T10:13:21", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "HIMS281215P00037000", "bid": 15.1, "bid_size": 555.0, "ask": 16.45, "ask_size": 561.0, "iv": 0.7975, "open_interest": 0.0, "volume": 1.0, "delta": -0.2902, "gamma": 0.0093, "vega": 0.1726, "theta": -0.0072, "rho": -0.384, "theo": 15.7012, "change": -0.175, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-21T15:09:50", "percent_change": -1.10236, "prev_day_close": 15.875}, {"option": "HIMS281215C00040000", "bid": 13.8, "bid_size": 531.0, "ask": 16.75, "ask_size": 648.0, "iv": 0.824, "open_interest": 23.0, "volume": 13.0, "delta": 0.7144, "gamma": 0.0083, "vega": 0.1755, "theta": -0.0064, "rho": 0.2129, "theo": 14.7705, "change": 1.15, "open": 13.35, "high": 14.85, "low": 13.35, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T15:23:19", "percent_change": 8.39416, "prev_day_close": 13.6999998092651}, {"option": "HIMS281215P00040000", "bid": 17.25, "bid_size": 184.0, "ask": 18.55, "ask_size": 254.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0098, "vega": 0.1784, "theta": -0.0074, "rho": -0.4138, "theo": 17.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "HIMS281215C00042000", "bid": 13.15, "bid_size": 936.0, "ask": 15.5, "ask_size": 857.0, "iv": 0.7952, "open_interest": 93.0, "volume": 10.0, "delta": 0.701, "gamma": 0.0085, "vega": 0.1792, "theta": -0.0066, "rho": 0.2123, "theo": 14.3464, "change": 0.7, "open": 13.62, "high": 14.6, "low": 13.62, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-21T15:03:47", "percent_change": 5.18518, "prev_day_close": 13.5}, {"option": "HIMS281215P00042000", "bid": 17.65, "bid_size": 527.0, "ask": 20.0, "ask_size": 216.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0101, "vega": 0.1816, "theta": -0.0075, "rho": -0.4335, "theo": 19.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-20T12:51:13", "percent_change": 0.0, "prev_day_close": 19.375}], "symbol": "HIMS", "security_type": "stock", "exchange_id": 3, "current_price": 33.725, "price_change": 1.92, "price_change_percent": 5.6838, "bid": 33.7, "ask": 34.0, "bid_size": 300, "ask_size": 4500, "open": 31.68, "high": 34.4556, "low": 31.6, "close": 33.78, "prev_day_close": 33.78, "volume": 14689828, "iv30": 73.409, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123972201, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "HIMS"}