{"timestamp": "2026-08-21 11:18:10", "data": {"options": [{"option": "HLIT260821C00002500", "bid": 9.3, "bid_size": 184.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 9.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-18T13:10:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HLIT260821P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "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": 0.025000000372529}, {"option": "HLIT260821C00005000", "bid": 6.8, "bid_size": 181.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 7.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T11:27:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HLIT260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 8.3535, "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": 0.05, "last_trade_time": "2026-08-13T09:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821C00007500", "bid": 4.5, "bid_size": 163.0, "ask": 5.7, "ask_size": 34.0, "iv": 8.0205, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 4.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-12T10:06:48", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HLIT260821P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 4.8955, "open_interest": 34.0, "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": 0.12, "last_trade_time": "2026-07-29T12:39:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821C00010000", "bid": 2.0, "bid_size": 884.0, "ask": 3.1, "ask_size": 350.0, "iv": 3.9345, "open_interest": 301.0, "volume": 181.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 2.3652, "change": -0.3, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T11:10:58", "percent_change": -10.7143, "prev_day_close": 2.54999995231628}, {"option": "HLIT260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.3576, "open_interest": 551.0, "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": 0.05, "last_trade_time": "2026-08-13T14:10:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821C00012500", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 537.0, "iv": 0.899, "open_interest": 941.0, "volume": 2.0, "delta": 0.3759, "gamma": 0.9503, "vega": 0.0025, "theta": -0.1015, "rho": 0.0004, "theo": 0.1014, "change": -0.025, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T11:28:20", "percent_change": -9.09091, "prev_day_close": 0.175000000745058}, {"option": "HLIT260821P00012500", "bid": 0.1, "bid_size": 54.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.7653, "open_interest": 317.0, "volume": 2.0, "delta": -0.6257, "gamma": 0.9612, "vega": 0.0025, "theta": -0.1016, "rho": -0.0006, "theo": 0.2355, "change": 0.025, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T15:48:40", "percent_change": 11.1111, "prev_day_close": 0.25000000372529}, {"option": "HLIT260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.1001, "open_interest": 1564.0, "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": 0.03, "last_trade_time": "2026-08-19T12:56:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821P00015000", "bid": 2.35, "bid_size": 106.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 2.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T10:35:59", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HLIT260821C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 3.3652, "open_interest": 152.0, "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": 0.05, "last_trade_time": "2026-08-14T14:21:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821P00017500", "bid": 4.4, "bid_size": 126.0, "ask": 5.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 5.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-02T11:52:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HLIT260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 4.3863, "open_interest": 88.0, "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": 0.05, "last_trade_time": "2026-08-13T12:31:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821P00020000", "bid": 6.8, "bid_size": 126.0, "ask": 8.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 7.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-13T09:51:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HLIT260821C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 5.2479, "open_interest": 27.0, "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": 0.05, "last_trade_time": "2026-08-13T09:31:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260821P00022500", "bid": 9.3, "bid_size": 126.0, "ask": 10.7, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 10.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HLIT260821C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 8.05, "open_interest": 20.0, "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": 0.05, "last_trade_time": "2026-08-13T09:31:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLIT260821P00025000", "bid": 11.7, "bid_size": 126.0, "ask": 13.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 12.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HLIT260821C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 32.0, "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": 0.05, "last_trade_time": "2026-08-13T09:31:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLIT260821P00030000", "bid": 16.7, "bid_size": 103.0, "ask": 18.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 17.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "HLIT260918C00002500", "bid": 9.4, "bid_size": 72.0, "ask": 10.8, "ask_size": 17.0, "iv": 3.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0005, "rho": 0.002, "theo": 9.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HLIT260918P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0043, "rho": -0.0001, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HLIT260918C00005000", "bid": 6.8, "bid_size": 73.0, "ask": 8.3, "ask_size": 17.0, "iv": 2.0955, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.008, "vega": 0.0018, "theta": -0.0026, "rho": 0.004, "theo": 7.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-13T10:23:05", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HLIT260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 2.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.008, "vega": 0.0018, "theta": -0.0054, "rho": -0.0002, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLIT260918C00007500", "bid": 4.3, "bid_size": 74.0, "ask": 5.8, "ask_size": 17.0, "iv": 1.2416, "open_interest": 5.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0236, "vega": 0.0034, "theta": -0.0049, "rho": 0.0058, "theo": 5.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-04T09:35:19", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "HLIT260918P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 335.0, "iv": 1.3976, "open_interest": 2.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0237, "vega": 0.0034, "theta": -0.0068, "rho": -0.0005, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T14:00:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HLIT260918C00010000", "bid": 2.05, "bid_size": 309.0, "ask": 3.1, "ask_size": 54.0, "iv": 0.6676, "open_interest": 74.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0796, "vega": 0.0073, "theta": -0.0082, "rho": 0.007, "theo": 2.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-17T15:54:50", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "HLIT260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.7046, "open_interest": 8.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0803, "vega": 0.0073, "theta": -0.0093, "rho": -0.0013, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T11:25:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLIT260918C00012500", "bid": 0.5, "bid_size": 930.0, "ask": 1.0, "ask_size": 790.0, "iv": 0.551, "open_interest": 78.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.2079, "vega": 0.014, "theta": -0.013, "rho": 0.0049, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T15:58:38", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HLIT260918P00012500", "bid": 0.45, "bid_size": 683.0, "ask": 1.0, "ask_size": 194.0, "iv": 0.4973, "open_interest": 17.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.2122, "vega": 0.0139, "theta": -0.0133, "rho": -0.0044, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T15:27:41", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "HLIT260918C00015000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 894.0, "iv": 0.7498, "open_interest": 249.0, "volume": 2.0, "delta": 0.2153, "gamma": 0.1145, "vega": 0.0102, "theta": -0.0127, "rho": 0.002, "theo": 0.2797, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T13:58:46", "percent_change": -20.0, "prev_day_close": 0.299999997019768}, {"option": "HLIT260918P00015000", "bid": 2.3, "bid_size": 301.0, "ask": 3.3, "ask_size": 322.0, "iv": 0.687, "open_interest": 9.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.1189, "vega": 0.0097, "theta": -0.0122, "rho": -0.0062, "theo": 2.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-13T13:53:57", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "HLIT260918C00017500", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 723.0, "iv": 0.8529, "open_interest": 209.0, "volume": 1.0, "delta": 0.1172, "gamma": 0.0619, "vega": 0.0068, "theta": -0.0105, "rho": 0.0011, "theo": 0.1595, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T12:33:04", "percent_change": 30.0, "prev_day_close": 0.125000001862645}, {"option": "HLIT260918P00017500", "bid": 4.5, "bid_size": 124.0, "ask": 5.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.065, "vega": 0.006, "theta": -0.0091, "rho": -0.0059, "theo": 5.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-08-13T09:52:35", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HLIT260918C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 772.0, "iv": 1.1719, "open_interest": 39.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0383, "vega": 0.0049, "theta": -0.0086, "rho": 0.0007, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-13T14:35:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HLIT260918P00020000", "bid": 6.8, "bid_size": 124.0, "ask": 8.3, "ask_size": 110.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0399, "vega": 0.0039, "theta": -0.0061, "rho": -0.0055, "theo": 7.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-13T09:34:48", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HLIT260918C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 316.0, "iv": 1.3735, "open_interest": 1.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0259, "vega": 0.0036, "theta": -0.007, "rho": 0.0005, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-27T15:43:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HLIT260918P00022500", "bid": 9.3, "bid_size": 47.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0311, "vega": 0.0025, "theta": -0.0033, "rho": -0.0048, "theo": 10.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HLIT260918C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 282.0, "iv": 1.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0185, "vega": 0.0028, "theta": -0.0059, "rho": 0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HLIT260918P00025000", "bid": 11.7, "bid_size": 52.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0234, "vega": 0.0011, "theta": -0.0026, "rho": -0.0023, "theo": 12.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HLIT261016C00002500", "bid": 9.3, "bid_size": 50.0, "ask": 10.8, "ask_size": 17.0, "iv": 2.7903, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0021, "vega": 0.001, "theta": 0.0, "rho": 0.0035, "theo": 9.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-06-11T11:23:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HLIT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 221.0, "iv": 2.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0021, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HLIT261016C00005000", "bid": 6.8, "bid_size": 52.0, "ask": 8.4, "ask_size": 17.0, "iv": 1.7156, "open_interest": 10.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0075, "vega": 0.0022, "theta": 0.0, "rho": 0.0076, "theo": 7.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-05-28T12:46:27", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "HLIT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 218.0, "iv": 1.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0075, "vega": 0.0022, "theta": -0.0024, "rho": -0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HLIT261016C00007500", "bid": 4.3, "bid_size": 253.0, "ask": 5.9, "ask_size": 133.0, "iv": 1.0239, "open_interest": 43.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0244, "vega": 0.0051, "theta": -0.0019, "rho": 0.0109, "theo": 5.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-06-11T10:56:28", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "HLIT261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 792.0, "iv": 1.0337, "open_interest": 20.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0245, "vega": 0.0051, "theta": -0.0038, "rho": -0.0011, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-24T13:42:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HLIT261016C00010000", "bid": 2.3, "bid_size": 914.0, "ask": 2.95, "ask_size": 581.0, "iv": 0.5523, "open_interest": 276.0, "volume": 3.0, "delta": 0.837, "gamma": 0.078, "vega": 0.012, "theta": -0.0057, "rho": 0.0123, "theo": 2.7252, "change": -0.275, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-20T12:28:55", "percent_change": -9.09091, "prev_day_close": 2.625}, {"option": "HLIT261016P00010000", "bid": 0.1, "bid_size": 1362.0, "ask": 0.35, "ask_size": 472.0, "iv": 0.5746, "open_interest": 116.0, "volume": 3.0, "delta": -0.1629, "gamma": 0.0784, "vega": 0.012, "theta": -0.0066, "rho": -0.0034, "theo": 0.3016, "change": 0.0, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T14:51:49", "percent_change": 2.23517e-06, "prev_day_close": 0.250000007450581}, {"option": "HLIT261016C00012500", "bid": 0.95, "bid_size": 21.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.5662, "open_interest": 1147.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.1396, "vega": 0.0194, "theta": -0.0094, "rho": 0.009, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T15:43:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HLIT261016P00012500", "bid": 1.0, "bid_size": 446.0, "ask": 1.55, "ask_size": 696.0, "iv": 0.6361, "open_interest": 208.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.1413, "vega": 0.0194, "theta": -0.0096, "rho": -0.009, "theo": 1.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T11:08:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HLIT261016C00015000", "bid": 0.15, "bid_size": 2496.0, "ask": 0.85, "ask_size": 1394.0, "iv": 0.6667, "open_interest": 1461.0, "volume": 4.0, "delta": 0.2703, "gamma": 0.1058, "vega": 0.0162, "theta": -0.0088, "rho": 0.0046, "theo": 0.45, "change": -0.105, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-20T10:03:40", "percent_change": -18.2609, "prev_day_close": 0.600000008940697}, {"option": "HLIT261016P00015000", "bid": 2.4, "bid_size": 496.0, "ask": 3.5, "ask_size": 416.0, "iv": 0.5964, "open_interest": 17.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.1087, "vega": 0.0158, "theta": -0.0081, "rho": -0.013, "theo": 3.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T11:46:10", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "HLIT261016C00017500", "bid": 0.1, "bid_size": 1390.0, "ask": 0.3, "ask_size": 712.0, "iv": 0.69, "open_interest": 2509.0, "volume": 1.0, "delta": 0.1416, "gamma": 0.0645, "vega": 0.011, "theta": -0.0066, "rho": 0.0024, "theo": 0.2175, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T13:21:33", "percent_change": -2.98023e-06, "prev_day_close": 0.200000002980232}, {"option": "HLIT261016P00017500", "bid": 4.5, "bid_size": 348.0, "ask": 5.5, "ask_size": 144.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0681, "vega": 0.0102, "theta": -0.005, "rho": -0.0133, "theo": 5.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-05-29T13:47:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HLIT261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 667.0, "iv": 0.7409, "open_interest": 3227.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0394, "vega": 0.0073, "theta": -0.0048, "rho": 0.0014, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T15:25:42", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HLIT261016P00020000", "bid": 6.8, "bid_size": 146.0, "ask": 8.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0432, "vega": 0.0059, "theta": -0.0023, "rho": -0.0106, "theo": 7.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HLIT261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 1.0127, "open_interest": 101.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.025, "vega": 0.0049, "theta": -0.0034, "rho": 0.0008, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HLIT261016P00022500", "bid": 9.2, "bid_size": 144.0, "ask": 10.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0271, "vega": 0.0033, "theta": 0.0, "rho": -0.0085, "theo": 10.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HLIT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 801.0, "iv": 1.1378, "open_interest": 103.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0164, "vega": 0.0034, "theta": -0.0025, "rho": 0.0005, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HLIT261016P00025000", "bid": 11.7, "bid_size": 142.0, "ask": 13.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0219, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HLIT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1863.0, "iv": 1.344, "open_interest": 462.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0077, "vega": 0.0017, "theta": -0.0013, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-20T10:56:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HLIT261016P00030000", "bid": 16.7, "bid_size": 62.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "HLIT270115C00002500", "bid": 9.3, "bid_size": 108.0, "ask": 10.9, "ask_size": 17.0, "iv": 1.7227, "open_interest": 7.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0029, "vega": 0.0026, "theta": 0.0, "rho": 0.0093, "theo": 10.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-08-13T13:38:17", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HLIT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 113.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0012, "rho": -0.0009, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "HLIT270115C00005000", "bid": 6.7, "bid_size": 206.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.946, "open_interest": 14.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0104, "vega": 0.0064, "theta": -0.001, "rho": 0.0179, "theo": 7.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-02T11:02:19", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HLIT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 323.0, "iv": 1.096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0105, "vega": 0.0064, "theta": -0.0021, "rho": -0.0023, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T13:46:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HLIT270115C00007500", "bid": 5.0, "bid_size": 414.0, "ask": 5.5, "ask_size": 370.0, "iv": 0.679, "open_interest": 109.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0282, "vega": 0.0138, "theta": -0.0028, "rho": 0.024, "theo": 5.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-08-17T15:56:32", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HLIT270115P00007500", "bid": 0.05, "bid_size": 1010.0, "ask": 0.6, "ask_size": 895.0, "iv": 0.757, "open_interest": 19.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0284, "vega": 0.0139, "theta": -0.0036, "rho": -0.006, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T15:49:41", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HLIT270115C00010000", "bid": 3.2, "bid_size": 657.0, "ask": 4.1, "ask_size": 618.0, "iv": 0.7632, "open_interest": 187.0, "volume": 30.0, "delta": 0.7726, "gamma": 0.0544, "vega": 0.024, "theta": -0.0052, "rho": 0.0251, "theo": 3.5125, "change": -0.1, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T09:53:09", "percent_change": -2.73973, "prev_day_close": 3.69999992847443}, {"option": "HLIT270115P00010000", "bid": 0.85, "bid_size": 1.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.7156, "open_interest": 123.0, "volume": 10.0, "delta": -0.2323, "gamma": 0.0553, "vega": 0.0241, "theta": -0.0057, "rho": -0.0136, "theo": 0.952, "change": 0.015, "open": 0.98, "high": 0.98, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-20T11:55:09", "percent_change": 1.62162, "prev_day_close": 0.975000023841858}, {"option": "HLIT270115C00012500", "bid": 1.9, "bid_size": 1210.0, "ask": 2.65, "ask_size": 1126.0, "iv": 0.7136, "open_interest": 403.0, "volume": 0.0, "delta": 0.598, "gamma": 0.071, "vega": 0.0306, "theta": -0.0068, "rho": 0.0215, "theo": 2.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-18T15:35:12", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "HLIT270115P00012500", "bid": 1.45, "bid_size": 1178.0, "ask": 2.5, "ask_size": 812.0, "iv": 0.6452, "open_interest": 291.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0729, "vega": 0.0306, "theta": -0.007, "rho": -0.0235, "theo": 2.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-19T13:12:58", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "HLIT270115C00015000", "bid": 1.3, "bid_size": 1.0, "ask": 1.6, "ask_size": 947.0, "iv": 0.7173, "open_interest": 3159.0, "volume": 31.0, "delta": 0.4384, "gamma": 0.0711, "vega": 0.0311, "theta": -0.0072, "rho": 0.0166, "theo": 1.4017, "change": -0.185, "open": 0.65, "high": 1.5, "low": 0.65, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-08-20T11:55:09", "percent_change": -12.1311, "prev_day_close": 1.44999998807907}, {"option": "HLIT270115P00015000", "bid": 3.0, "bid_size": 982.0, "ask": 4.4, "ask_size": 837.0, "iv": 0.6715, "open_interest": 262.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0742, "vega": 0.0307, "theta": -0.0071, "rho": -0.0316, "theo": 3.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-14T14:59:15", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HLIT270115C00017500", "bid": 0.7, "bid_size": 1164.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.7127, "open_interest": 1061.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0627, "vega": 0.0281, "theta": -0.0067, "rho": 0.0124, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T11:57:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HLIT270115P00017500", "bid": 5.1, "bid_size": 828.0, "ask": 6.4, "ask_size": 667.0, "iv": 0.6998, "open_interest": 134.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.067, "vega": 0.0268, "theta": -0.0064, "rho": -0.0356, "theo": 5.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-07-13T11:43:38", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HLIT270115C00020000", "bid": 0.4, "bid_size": 1712.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6959, "open_interest": 2050.0, "volume": 5.0, "delta": 0.2303, "gamma": 0.0521, "vega": 0.0239, "theta": -0.0058, "rho": 0.0091, "theo": 0.6166, "change": -0.15, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T15:47:05", "percent_change": -21.4286, "prev_day_close": 0.599999994039536}, {"option": "HLIT270115P00020000", "bid": 7.1, "bid_size": 383.0, "ask": 8.6, "ask_size": 389.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0576, "vega": 0.0218, "theta": -0.0053, "rho": -0.0361, "theo": 8.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-06-25T12:38:57", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "HLIT270115C00022500", "bid": 0.25, "bid_size": 1534.0, "ask": 0.65, "ask_size": 1202.0, "iv": 0.763, "open_interest": 198.0, "volume": 21.0, "delta": 0.1692, "gamma": 0.0423, "vega": 0.0199, "theta": -0.0049, "rho": 0.0068, "theo": 0.4265, "change": -0.08, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T09:47:46", "percent_change": -16.0, "prev_day_close": 0.474999994039536}, {"option": "HLIT270115P00022500", "bid": 9.5, "bid_size": 446.0, "ask": 11.0, "ask_size": 351.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0489, "vega": 0.0165, "theta": -0.0042, "rho": -0.0329, "theo": 10.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HLIT270115C00025000", "bid": 0.2, "bid_size": 1522.0, "ask": 0.55, "ask_size": 1413.0, "iv": 0.8085, "open_interest": 1600.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.034, "vega": 0.0163, "theta": -0.0041, "rho": 0.0051, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T10:22:50", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "HLIT270115P00025000", "bid": 11.9, "bid_size": 339.0, "ask": 13.3, "ask_size": 259.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0414, "vega": 0.0114, "theta": -0.0032, "rho": -0.0266, "theo": 12.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-05-27T10:44:12", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HLIT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 640.0, "iv": 1.0037, "open_interest": 1515.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0219, "vega": 0.0108, "theta": -0.0028, "rho": 0.003, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-13T14:38:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HLIT270115P00030000", "bid": 16.1, "bid_size": 87.0, "ask": 18.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0282, "vega": 0.0016, "theta": -0.0012, "rho": 0.0, "theo": 17.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.78, "last_trade_time": "2026-07-24T09:33:21", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "HLIT270416C00002500", "bid": 8.2, "bid_size": 82.0, "ask": 11.9, "ask_size": 45.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0041, "vega": 0.0052, "theta": -0.0003, "rho": 0.0095, "theo": 10.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "HLIT270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 465.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0038, "vega": 0.0052, "theta": -0.0014, "rho": -0.0026, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 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": "HLIT270416C00005000", "bid": 5.9, "bid_size": 152.0, "ask": 9.5, "ask_size": 79.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.012, "vega": 0.0113, "theta": -0.0013, "rho": 0.0226, "theo": 7.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HLIT270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 661.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0118, "vega": 0.0112, "theta": -0.0022, "rho": -0.006, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 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": "HLIT270416C00007500", "bid": 4.0, "bid_size": 531.0, "ask": 7.1, "ask_size": 212.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0268, "vega": 0.0205, "theta": -0.0025, "rho": 0.033, "theo": 5.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HLIT270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1578.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.027, "vega": 0.0205, "theta": -0.0032, "rho": -0.0127, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HLIT270416C00010000", "bid": 2.55, "bid_size": 715.0, "ask": 5.5, "ask_size": 686.0, "iv": 0.7325, "open_interest": 3.0, "volume": 3.0, "delta": 0.7516, "gamma": 0.0448, "vega": 0.0311, "theta": -0.004, "rho": 0.0353, "theo": 3.8902, "change": 4.05, "open": 3.95, "high": 4.05, "low": 3.95, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-20T10:36:08", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "HLIT270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1285.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0457, "vega": 0.0313, "theta": -0.0044, "rho": -0.0245, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HLIT270416C00012500", "bid": 1.15, "bid_size": 915.0, "ask": 4.4, "ask_size": 870.0, "iv": 0.6979, "open_interest": 1.0, "volume": 1.0, "delta": 0.6122, "gamma": 0.0554, "vega": 0.0379, "theta": -0.0051, "rho": 0.0319, "theo": 2.7089, "change": 2.94, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-20T10:35:27", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "HLIT270416P00012500", "bid": 0.85, "bid_size": 1028.0, "ask": 4.2, "ask_size": 994.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0572, "vega": 0.038, "theta": -0.0053, "rho": -0.0385, "theo": 2.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "HLIT270416C00015000", "bid": 0.7, "bid_size": 1025.0, "ask": 3.9, "ask_size": 1096.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0567, "vega": 0.0396, "theta": -0.0055, "rho": 0.0268, "theo": 1.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "HLIT270416P00015000", "bid": 2.5, "bid_size": 791.0, "ask": 6.1, "ask_size": 798.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0597, "vega": 0.0394, "theta": -0.0055, "rho": -0.0505, "theo": 4.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HLIT270416C00017500", "bid": 0.1, "bid_size": 1842.0, "ask": 1.8, "ask_size": 719.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0533, "vega": 0.0382, "theta": -0.0055, "rho": 0.022, "theo": 1.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "HLIT270416P00017500", "bid": 4.8, "bid_size": 726.0, "ask": 7.8, "ask_size": 690.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0573, "vega": 0.0373, "theta": -0.0053, "rho": -0.0585, "theo": 6.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "HLIT270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1349.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0481, "vega": 0.0353, "theta": -0.0052, "rho": 0.0181, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HLIT270416P00020000", "bid": 6.9, "bid_size": 612.0, "ask": 10.2, "ask_size": 558.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0532, "vega": 0.0337, "theta": -0.0049, "rho": -0.0628, "theo": 8.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "HLIT270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1327.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0428, "vega": 0.0321, "theta": -0.0049, "rho": 0.015, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HLIT270416P00022500", "bid": 9.0, "bid_size": 366.0, "ask": 12.4, "ask_size": 202.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0489, "vega": 0.0294, "theta": -0.0044, "rho": -0.0641, "theo": 10.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HLIT270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1347.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0377, "vega": 0.0288, "theta": -0.0045, "rho": 0.0125, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HLIT270416P00025000", "bid": 11.3, "bid_size": 336.0, "ask": 14.2, "ask_size": 204.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0448, "vega": 0.0248, "theta": -0.0038, "rho": -0.0615, "theo": 12.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}], "symbol": "HLIT", "security_type": "stock", "exchange_id": 2, "current_price": 12.3086, "price_change": 0.13, "price_change_percent": 1.0509, "bid": 12.26, "ask": 13.3, "bid_size": 500, "ask_size": 100, "open": 12.47, "high": 12.635, "low": 12.28, "close": 12.37, "prev_day_close": 12.37, "volume": 1719599, "iv30": 55.089, "iv30_change": 0.002, "iv30_change_percent": 0.0036, "seqno": 35961270869, "last_trade_time": "2026-08-20T15:59:57", "tick": "down"}, "symbol": "HLIT"}