{"timestamp": "2026-09-21 00:31:49", "data": {"options": [{"option": "HITI261016C00002500", "bid": 0.15, "bid_size": 118.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.512, "open_interest": 4985.0, "volume": 10.0, "delta": 0.639, "gamma": 1.0217, "vega": 0.0027, "theta": -0.0025, "rho": 0.0011, "theo": 0.2, "change": -0.065, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T15:31:46", "percent_change": -23.6364, "prev_day_close": 0.225000001490116}, {"option": "HITI261016P00002500", "bid": 0.05, "bid_size": 549.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.4194, "open_interest": 3914.0, "volume": 60.0, "delta": -0.3683, "gamma": 1.0376, "vega": 0.0027, "theta": -0.0025, "rho": -0.0006, "theo": 0.0998, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:57:19", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "HITI261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.3902, "open_interest": 1645.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.1385, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T15:58:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HITI261016P00005000", "bid": 2.0, "bid_size": 180.0, "ask": 3.1, "ask_size": 120.0, "iv": 2.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.1458, "vega": 0.0009, "theta": -0.0027, "rho": -0.0012, "theo": 2.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "HITI261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9981, "open_interest": 345.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0661, "vega": 0.0006, "theta": -0.0022, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T15:38:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HITI261016P00007500", "bid": 4.3, "bid_size": 210.0, "ask": 5.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.069, "vega": 0.0005, "theta": -0.0023, "rho": -0.0009, "theo": 4.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HITI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 304.0, "iv": 0.5418, "open_interest": 0.0, "volume": 147.0, "delta": 0.7235, "gamma": 1.3401, "vega": 0.0037, "theta": -0.0007, "rho": 0.003, "theo": 0.1791, "change": -0.03, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T11:20:56", "percent_change": -10.0, "prev_day_close": 0.300000004470348}, {"option": "HITI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 367.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 1.4624, "vega": 0.0037, "theta": -0.0008, "rho": -0.0011, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HITI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 210.0, "iv": 1.1711, "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": 0.0750000029802322}, {"option": "HITI261120P00005000", "bid": 1.65, "bid_size": 186.0, "ask": 3.2, "ask_size": 105.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "HITI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 335.0, "iv": 1.7404, "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": 0.100000001490116}, {"option": "HITI261120P00007500", "bid": 4.0, "bid_size": 189.0, "ask": 5.5, "ask_size": 105.0, "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": 4.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HITI270115C00002500", "bid": 0.35, "bid_size": 50.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.4522, "open_interest": 6458.0, "volume": 675.0, "delta": 0.6803, "gamma": 0.4733, "vega": 0.0056, "theta": -0.0013, "rho": 0.0044, "theo": 0.4255, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:56:59", "percent_change": -11.1111, "prev_day_close": 0.375}, {"option": "HITI270115P00002500", "bid": 0.2, "bid_size": 67.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.615, "open_interest": 904.0, "volume": 104.0, "delta": -0.3717, "gamma": 0.5105, "vega": 0.0056, "theta": -0.0014, "rho": -0.0029, "theo": 0.2347, "change": 0.075, "open": 0.23, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:09:28", "percent_change": 33.3333, "prev_day_close": 0.250000007450581}, {"option": "HITI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7451, "open_interest": 565.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.1871, "vega": 0.0032, "theta": -0.0011, "rho": 0.0009, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T11:33:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HITI270115P00005000", "bid": 2.0, "bid_size": 194.0, "ask": 3.2, "ask_size": 125.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.1847, "vega": 0.0009, "theta": -0.0012, "rho": -0.0013, "theo": 2.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HITI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1602, "open_interest": 116.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0892, "vega": 0.0019, "theta": -0.0008, "rho": 0.0004, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T15:50:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HITI270115P00007500", "bid": 4.3, "bid_size": 190.0, "ask": 5.5, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0069, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HITI270416C00002500", "bid": 0.3, "bid_size": 172.0, "ask": 0.65, "ask_size": 130.0, "iv": 0.4759, "open_interest": 4917.0, "volume": 2113.0, "delta": 0.6714, "gamma": 0.3273, "vega": 0.0074, "theta": -0.001, "rho": 0.0068, "theo": 0.5527, "change": 0.015, "open": 0.56, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-18T15:38:15", "percent_change": 2.6087, "prev_day_close": 0.550000011920929}, {"option": "HITI270416P00002500", "bid": 0.25, "bid_size": 193.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.5728, "open_interest": 261.0, "volume": 5.0, "delta": -0.362, "gamma": 0.3467, "vega": 0.0074, "theta": -0.0011, "rho": -0.0056, "theo": 0.3564, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:34:09", "percent_change": 23.0769, "prev_day_close": 0.349999994039536}, {"option": "HITI270416C00005000", "bid": 0.1, "bid_size": 20.0, "ask": 0.15, "ask_size": 223.0, "iv": 0.719, "open_interest": 1871.0, "volume": 1000.0, "delta": 0.2122, "gamma": 0.202, "vega": 0.0057, "theta": -0.001, "rho": 0.0024, "theo": 0.1323, "change": -0.01, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T13:09:13", "percent_change": -6.66667, "prev_day_close": 0.12500000372529}, {"option": "HITI270416P00005000", "bid": 1.35, "bid_size": 474.0, "ask": 3.6, "ask_size": 254.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.257, "vega": 0.004, "theta": -0.0012, "rho": -0.0076, "theo": 2.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "HITI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 832.0, "iv": 1.1246, "open_interest": 4.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.1198, "vega": 0.0042, "theta": -0.0009, "rho": 0.0014, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:57:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HITI270416P00007500", "bid": 3.8, "bid_size": 202.0, "ask": 6.1, "ask_size": 105.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.1308, "vega": 0.0011, "theta": -0.0011, "rho": -0.0027, "theo": 4.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}], "symbol": "HITI", "security_type": "stock", "exchange_id": 2, "current_price": 2.5908, "price_change": -0.07, "price_change_percent": -2.7132, "bid": 2.58, "ask": 2.65, "bid_size": 200, "ask_size": 100, "open": 2.64, "high": 2.67, "low": 2.545, "close": 2.58, "prev_day_close": 2.58, "volume": 1131625, "iv30": 50.03, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "HITI"}